Free Trial

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

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free AVSC Stock Alerts
$49.47
+0.36 (+0.73%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

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

5 Day
Performance
+1.21%
1 Month
Performance
-4.92%
3 Month
Performance
-0.52%
6 Month
Performance
+20.16%
Year-To-Date
Performance
-3.11%
1 Year
Performance
+17.31%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

AVSC Stock Chart for Saturday, April, 27, 2024

AVSC Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/07/2024$48.59$48.35
-0.49%		$48.70$48.0230,478 shs$451.11 million
02/06/2024$48.16$48.59
+0.89%		$48.71$48.0775,216 shs$453.35 million
02/05/2024$48.97$48.16
-1.65%		$48.50$47.7641,259 shs$449.33 million
02/02/2024$49.24$48.97
-0.55%		$49.16$48.5137,352 shs$456.89 million
02/01/2024$48.76$49.24
+0.98%		$49.35$48.3256,493 shs$459.41 million
01/31/2024$50.13$48.76
-2.73%		$50.33$48.7469,246 shs$454.93 million
01/30/2024$50.49$50.13
-0.71%		$50.21$49.8970,090 shs$467.71 million
01/29/2024$49.73$50.49
+1.53%		$50.49$49.5229,875 shs$471.07 million
01/26/2024$49.23$49.73
+1.02%		$50.14$49.55122,171 shs$463.98 million

Related Companies:
This page (NYSEARCA:AVSC) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets