Free Trial

Avantis U.S. Small Cap Equity ETF (AVSC) Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free AVSC Stock Alerts
$51.25
+0.42 (+0.83%)
(As of 11:38 AM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis U.S. Small Cap Equity ETF Stock Price Performance

5 Day
Performance
+1.81%
1 Month
Performance
-0.27%
3 Month
Performance
+2.83%
6 Month
Performance
+20.93%
Year-To-Date
Performance
+0.37%
1 Year
Performance
+22.78%
Receive AVSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis U.S. Small Cap Equity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

AVSC Stock Chart for Thursday, May, 9, 2024

AVSC Chart by TradingView

Avantis U.S. Small Cap Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$50.88$50.83
-0.10%		$50.89$50.3644,593 shs$1.01 billion
05/07/2024$50.90$50.88
-0.04%		$51.26$50.8345,160 shs$1.02 billion
05/06/2024$50.34$50.90
+1.11%		$51.04$50.8168,712 shs$1.02 billion
05/03/2024$50.00$50.34
+0.68%		$50.84$50.26243,193 shs$1.00 billion
05/02/2024$49.15$50.00
+1.73%		$50.01$49.3261,149 shs$985.50 million
05/01/2024$48.79$49.15
+0.74%		$50.05$48.9479,304 shs$968.75 million
04/30/2024$49.75$48.79
-1.93%		$49.47$48.77159,788 shs$961.65 million
04/29/2024$49.47$49.75
+0.57%		$49.96$49.64143,702 shs$980.57 million
04/26/2024$49.11$49.47
+0.73%		$49.61$49.1678,938 shs$975.05 million
04/25/2024$49.61$49.11
-1.01%		$49.22$48.5045,828 shs$967.96 million
04/24/2024$49.77$49.61
-0.32%		$49.73$49.3044,969 shs$977.81 million
04/23/2024$48.88$49.77
+1.82%		$49.97$48.8161,905 shs$980.97 million
04/22/2024$48.50$48.88
+0.78%		$49.17$48.5544,987 shs$963.43 million
04/19/2024$47.91$48.50
+1.23%		$48.52$47.8130,357 shs$955.94 million
04/18/2024$47.89$47.91
+0.04%		$48.49$47.7974,497 shs$944.31 million
04/17/2024$48.28$47.89
-0.81%		$48.69$47.8958,613 shs$943.91 million
04/16/2024$48.64$48.28
-0.74%		$48.45$47.9564,012 shs$951.60 million
04/15/2024$49.26$48.64
-1.26%		$49.56$48.3759,348 shs$453.81 million
04/12/2024$50.08$49.26
-1.64%		$49.93$49.0240,173 shs$459.60 million
04/11/2024$49.84$50.08
+0.48%		$50.23$49.59158,926 shs$467.25 million
04/10/2024$51.39$49.84
-3.02%		$50.20$49.4941,894 shs$465.01 million
04/09/2024$51.25$51.39
+0.27%		$51.53$51.1246,832 shs$479.47 million
04/08/2024$50.97$51.25
+0.55%		$51.43$51.1336,481 shs$478.16 million
04/05/2024$50.82$50.97
+0.30%		$51.23$50.6937,356 shs$475.55 million
04/04/2024$51.22$50.82
-0.78%		$51.89$50.6890,052 shs$474.15 million
04/03/2024$50.92$51.22
+0.59%		$51.37$50.7856,753 shs$477.88 million
04/02/2024$51.88$50.92
-1.85%		$51.20$50.7054,367 shs$475.08 million
04/01/2024$52.36$51.88
-0.92%		$52.20$51.7955,115 shs$484.04 million
03/29/2024$52.27$52.36
+0.17%		$52.67$52.16117,694 shs$488.52 million
03/28/2024$52.03$52.27
+0.46%		$52.67$52.16117,694 shs$487.68 million
03/27/2024$50.75$52.03
+2.52%		$52.04$51.16212,506 shs$485.44 million
03/26/2024$50.81$50.75
-0.12%		$51.23$50.742.60 million shs$473.50 million
03/25/2024$50.91$50.81
-0.20%		$51.29$50.8142,317 shs$474.06 million
03/22/2024$51.54$50.91
-1.22%		$51.54$50.8851,706 shs$474.99 million
03/21/2024$51.20$51.54
+0.66%		$51.79$51.3856,007 shs$480.87 million
03/20/2024$50.11$51.20
+2.18%		$51.47$49.8943,605 shs$477.70 million
03/19/2024$49.70$50.11
+0.82%		$50.30$49.6541,507 shs$467.53 million
03/18/2024$49.98$49.70
-0.56%		$50.06$49.6951,756 shs$463.70 million
03/15/2024$49.72$49.98
+0.52%		$50.06$49.6158,692 shs$466.31 million
03/14/2024$50.74$49.72
-2.01%		$50.45$49.4433,125 shs$463.89 million
Proof that the Musk/Bezos rivalry is about to hit a new level (Ad)

Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…

Go here now for full story.
03/13/2024$50.56$50.74
+0.36%		$51.04$50.5525,712 shs$473.40 million
03/12/2024$50.83$50.56
-0.53%		$50.84$50.4023,151 shs$471.73 million
03/11/2024$51.19$50.83
-0.70%		$51.07$50.7533,313 shs$474.24 million
03/08/2024$51.19$51.19$51.90$50.9828,781 shs$477.60 million
03/07/2024$50.92$51.19
+0.53%		$51.65$51.11196,858 shs$477.60 million
03/06/2024$50.73$50.92
+0.37%		$51.06$50.65410,580 shs$475.08 million
03/05/2024$50.84$50.73
-0.22%		$51.10$50.58321,603 shs$473.31 million
03/04/2024$51.21$50.84
-0.72%		$51.50$50.7857,039 shs$474.34 million
03/01/2024$50.95$51.21
+0.51%		$51.34$50.6344,597 shs$477.79 million
02/29/2024$50.52$50.95
+0.85%		$51.45$50.6936,831 shs$475.36 million
02/28/2024$51.05$50.52
-1.04%		$51.01$50.4942,121 shs$471.35 million
02/27/2024$50.49$51.05
+1.11%		$51.14$50.8134,967 shs$476.30 million
02/26/2024$50.27$50.49
+0.44%		$50.60$50.1763,414 shs$471.07 million
02/23/2024$50.06$50.27
+0.42%		$50.55$49.8039,524 shs$469.02 million
02/22/2024$50.07$50.06
-0.02%		$50.19$49.8446,333 shs$467.06 million
02/21/2024$50.14$50.07
-0.14%		$50.10$49.7266,476 shs$467.15 million
02/20/2024$50.83$50.14
-1.36%		$50.55$50.1338,561 shs$467.81 million
02/19/2024$50.83$50.83$51.31$50.6829,400 shs$474.24 million
02/16/2024$51.32$50.83
-0.95%		$51.31$50.6829,408 shs$474.24 million
02/15/2024$50.01$51.32
+2.62%		$51.45$50.4145,670 shs$478.82 million
02/14/2024$48.67$50.01
+2.75%		$50.07$49.2240,974 shs$466.59 million
02/13/2024$50.95$48.67
-4.47%		$49.47$48.5030,199 shs$454.09 million
02/12/2024$49.84$50.95
+2.23%		$51.10$49.8944,750 shs$475.36 million
02/09/2024$49.07$49.84
+1.57%		$49.84$48.9837,264 shs$465.01 million
02/08/2024$48.35$49.07
+1.49%		$49.10$48.2643,403 shs$457.82 million

Related Companies:
This page (NYSEARCA:AVSC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders