Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free AVSC Stock Alerts
$51.48
+0.49 (+0.96%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

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

5 Day
Performance
+0.65%
1 Month
Performance
+4.74%
3 Month
Performance
+0.53%
6 Month
Performance
+10.18%
Year-To-Date
Performance
+0.82%
1 Year
Performance
+20.85%
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 InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

AVSC Stock Chart for Saturday, June, 1, 2024

AVSC Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$50.99$51.48
+0.96%		$51.50$51.0743,260 shs$1.03 billion
05/30/2024$50.37$50.99
+1.23%		$51.12$50.7040,433 shs$1.02 billion
05/29/2024$51.06$50.37
-1.36%		$50.58$50.2153,129 shs$1.00 billion
05/28/2024$51.15$51.06
-0.17%		$51.58$50.8651,309 shs$1.02 billion
05/27/2024$51.15$51.15$51.21$50.9236,100 shs$1.02 billion
05/24/2024$50.67$51.15
+0.95%		$51.21$50.9236,170 shs$1.02 billion
05/23/2024$51.58$50.67
-1.76%		$51.76$50.4444,588 shs$1.01 billion
05/22/2024$51.94$51.58
-0.69%		$51.92$51.3878,101 shs$1.03 billion
05/21/2024$52.00$51.94
-0.12%		$52.02$51.7851,890 shs$1.04 billion
05/20/2024$52.14$52.00
-0.27%		$52.42$51.9977,774 shs$1.04 billion
05/17/2024$52.12$52.14
+0.04%		$52.27$52.0643,639 shs$1.04 billion
05/16/2024$52.25$52.12
-0.25%		$52.23$52.0578,186 shs$1.04 billion
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
Trump conviction scandal exposed (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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
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

Related Companies:
This page (NYSEARCA:AVSC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits