Free Trial

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

→ This unknown company solves the biggest issue with AI (From Manward Press) (Ad)
Free AVSC Stock Alerts
$52.25
+0.31 (+0.60%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

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

5 Day
Performance
+1.87%
1 Month
Performance
+8.22%
3 Month
Performance
+2.79%
6 Month
Performance
+17.42%
Year-To-Date
Performance
+2.33%
1 Year
Performance
+25.93%
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 Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

AVSC Stock Chart for Thursday, May, 16, 2024

AVSC Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$51.94$52.25
+0.60%		$52.52$52.0542,016 shs$1.04 billion
05/14/2024$51.48$51.94
+0.89%		$52.30$51.7047,115 shs$1.04 billion
05/13/2024$51.29$51.48
+0.37%		$51.93$51.4641,896 shs$1.03 billion
05/10/2024$51.56$51.29
-0.52%		$51.79$51.1038,488 shs$1.02 billion
05/09/2024$50.83$51.56
+1.44%		$51.56$50.9445,405 shs$1.03 billion
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
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

Related Companies:
This page (NYSEARCA:AVSC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
This unknown company solves the biggest issue with AI
Manward Press
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange