Avantis US Smalll Cap Equity ETF (AVSC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -4.20408943245 | 52.33 | 52.33 | 49.263 | 155570 | 50.17598175 | SP |
| 4 | -5.2 | -9.39815651545 | 55.33 | 55.71 | 49.263 | 93065 | 52.29079088 | SP |
| 12 | -7.34 | -12.7718809814 | 57.47 | 57.97 | 49.263 | 78676 | 53.86613411 | SP |
| 26 | -1.22 | -2.37585199611 | 51.35 | 60.28 | 49.263 | 76178 | 54.74171132 | SP |
| 52 | -0.88 | -1.72515193099 | 51.01 | 60.28 | 47.7899 | 85148 | 52.99733602 | SP |
| 156 | 3.03 | 6.43312101911 | 47.1 | 60.28 | 39.33 | 61247 | 49.16231584 | SP |
| 260 | 0.1 | 0.199880071957 | 50.03 | 60.28 | 39.33 | 58388 | 49.15911647 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.13 | 0.26 | 0.52 | 49.91 | 50.397 | 49.2955 | 122831 |
| 1741303800 | 49.87 | -0.37 | -0.74 | 49.54 | 50.21 | 49.5 | 142884 |
| 1741217400 | 50.24 | 0.39 | 0.78 | 50.02 | 50.329 | 49.4181 | 159830 |
| 1741131000 | 49.85 | -0.77 | -1.52 | 49.93 | 50.6699 | 49.263 | 152456 |
| 1741044600 | 50.62 | -1.3 | -2.50 | 52.33 | 52.33 | 50.38 | 200047 |
| 1740785400 | 51.92 | 0.27 | 0.52 | 51.64 | 51.97 | 51.3 | 66511 |
| 1740699000 | 51.65 | -0.77 | -1.47 | 52.51 | 52.51 | 51.65 | 55298 |
| 1740612600 | 52.42 | -0.21 | -0.40 | 52.86 | 53.0699 | 52.18 | 64281 |
| 1740526200 | 52.63 | -0.13 | -0.25 | 52.77 | 53.07 | 52.405 | 75169 |
| 1740439800 | 52.76 | -0.36 | -0.68 | 53.37 | 53.37 | 52.67 | 49643 |
| 1740180600 | 53.12 | -1.26 | -2.31 | 54.74 | 54.76 | 53.06 | 102660 |
| 1740094200 | 54.375 | -0.62 | -1.12 | 54.77 | 54.81 | 54.0437 | 76246 |
| 1740007800 | 54.99 | -0.36 | -0.65 | 54.86 | 55.13 | 54.7701 | 64244 |
| 1739921400 | 55.35 | 0.22 | 0.40 | 55.21 | 55.49 | 55.03 | 113391 |
| 1739575800 | 55.13 | 0.04 | 0.07 | 55.48 | 55.71 | 55.0743 | 62915 |
| 1739489400 | 55.09 | 0.59 | 1.08 | 54.85 | 55.17 | 54.59 | 79969 |
| 1739403000 | 54.5 | -0.83 | -1.50 | 54.66 | 54.75 | 54.26 | 66757 |
| 1739316600 | 55.33 | 0.19 | 0.34 | 54.72 | 55.349 | 54.72 | 57397 |
| 1739230200 | 55.14 | 0.13 | 0.24 | 55.33 | 55.3799 | 54.99 | 55898 |
| 1738971000 | 55.01 | -0.85 | -1.52 | 55.86 | 55.86 | 54.9746 | 58318 |
| 1738884600 | 55.86 | 0.09 | 0.16 | 56.18 | 56.18 | 55.6 | 69930 |
| 1738798200 | 55.77 | 0.37 | 0.67 | 55.68 | 55.9 | 55.36 | 203332 |
| 1738711800 | 55.4 | 0.91 | 1.68 | 54.44 | 55.4099 | 54.44 | 59131 |
| 1738625400 | 54.4856 | -0.98 | -1.77 | 54.43 | 55.01 | 53.96 | 77758 |
| 1738366200 | 55.47 | -0.65 | -1.16 | 56.17 | 56.34 | 55.1801 | 108379 |
| 1738279800 | 56.12 | 0.45 | 0.81 | 56.14 | 56.5 | 55.83 | 53881 |
| 1738193400 | 55.67 | -0.04 | -0.07 | 55.58 | 55.98 | 55.24 | 40165 |
| 1738107000 | 55.7088 | -0.14 | -0.25 | 55.61 | 55.89 | 55.429 | 97802 |
| 1738020600 | 55.85 | -0.01 | -0.02 | 55.35 | 56.4099 | 55.35 | 61498 |
| 1737761400 | 55.86 | 0.26 | 0.47 | 55.73 | 56.1 | 55.6501 | 80362 |
| 1737675000 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55.6 | 0 |
| 1737588600 | 55.6 | -0.48 | -0.86 | 56 | 56.09 | 55.57 | 94539 |
| 1737502200 | 56.08 | 0.89 | 1.61 | 55.71 | 56.1255 | 55.62 | 57618 |
| 1737156600 | 55.19 | 0.24 | 0.44 | 55.37 | 55.3982 | 54.8785 | 61488 |
| 1737070200 | 54.95 | 0 | 0.00 | 54.92 | 55.1308 | 54.56 | 38863 |
| 1736983800 | 54.95 | 1.09 | 2.03 | 55.4 | 55.4 | 54.545 | 101941 |
| 1736897400 | 53.8583 | 0.95 | 1.79 | 53.49 | 53.9142 | 53.1953 | 53235 |
| 1736811000 | 52.91 | 0.23 | 0.44 | 52.14 | 53.03 | 52.14 | 66500 |
| 1736551800 | 52.68 | -1.27 | -2.35 | 53.23 | 53.23 | 52.2432 | 90850 |
| 1736379000 | 53.9472 | -0.23 | -0.43 | 53.71 | 54.08 | 53.2808 | 65863 |
| 1736292600 | 54.18 | -0.5 | -0.91 | 54.96 | 55 | 53.81 | 74407 |
| 1736206200 | 54.68 | -0.12 | -0.22 | 54.88 | 55.43 | 54.6 | 42143 |
| 1735947000 | 54.8 | 0.62 | 1.14 | 54.24 | 54.84 | 54.0101 | 43491 |
| 1735860600 | 54.18 | -0.18 | -0.33 | 54.98 | 55.15 | 53.7969 | 64855 |
| 1735687800 | 54.36 | 0.16 | 0.30 | 54.44 | 54.8882 | 54.1271 | 56097 |
| 1735601400 | 54.2 | -0.31 | -0.57 | 54.07 | 54.45 | 53.5161 | 85697 |
| 1735342200 | 54.51 | -0.76 | -1.38 | 54.91 | 55.109 | 53.94 | 63727 |
| 1735255800 | 55.27 | 0.58 | 1.05 | 54.39 | 55.33 | 54.39 | 53192 |
| 1735077840 | 54.6945 | 0.39 | 0.73 | 54.36 | 54.7 | 54.1063 | 25810 |
| 1734996600 | 54.3 | -0.16 | -0.29 | 54.34 | 54.38 | 53.8719 | 80111 |
| 1734737400 | 54.46 | 0.41 | 0.76 | 53.78 | 55.18 | 53.78 | 93267 |
| 1734651000 | 54.05 | -0.3 | -0.55 | 54.96 | 55.225 | 53.88 | 87317 |
| 1734564600 | 54.35 | -2.47 | -4.35 | 57.02 | 57.27 | 53.9599 | 56161 |
| 1734478200 | 56.82 | -0.87 | -1.51 | 57.27 | 57.27 | 56.6222 | 80922 |
| 1734391800 | 57.69 | 0.12 | 0.21 | 57.47 | 57.97 | 57.47 | 49916 |
| 1734132600 | 57.57 | -0.38 | -0.65 | 58.01 | 58.01 | 57.195 | 49969 |
| 1734046200 | 57.9471 | -0.83 | -1.42 | 58.51 | 58.595 | 57.9104 | 57103 |
| 1733959800 | 58.7808 | 0.41 | 0.70 | 58.98 | 59.125 | 58.4 | 46423 |
| 1733873400 | 58.37 | 0.04 | 0.08 | 58.32 | 58.83 | 57.92 | 50274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
