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 | 1.06 | 2.01100360463 | 52.71 | 55.68 | 52.71 | 58134 | 54.35123559 | SP |
| 4 | 4.38 | 8.86819194169 | 49.39 | 55.68 | 48.7058 | 57246 | 51.21351735 | SP |
| 12 | 3.97 | 7.9718875502 | 49.8 | 55.68 | 48.7058 | 64898 | 50.64802594 | SP |
| 26 | 4.92 | 10.0716479017 | 48.85 | 55.68 | 47.7571 | 85967 | 50.5283071 | SP |
| 52 | 5.79 | 12.0675281367 | 47.98 | 55.68 | 40.9901 | 85036 | 48.65686536 | SP |
| 156 | 3.74 | 7.47551469119 | 50.03 | 55.68 | 39.33 | 52530 | 47.07240235 | SP |
| 260 | 3.74 | 7.47551469119 | 50.03 | 55.68 | 39.33 | 52530 | 47.07240235 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 53.77 | -0.32 | -0.59 | 53.92 | 54.214 | 53.6337 | 43113 |
| 1721341800 | 54.09 | -0.98 | -1.78 | 54.85 | 55.68 | 53.8419 | 64118 |
| 1721255400 | 55.07 | -0.16 | -0.29 | 54.89 | 55.3385 | 54.8414 | 53342 |
| 1721169000 | 55.23 | 2.07 | 3.89 | 53.74 | 55.27 | 53.71 | 77969 |
| 1721082600 | 53.16 | 0.97 | 1.86 | 52.71 | 53.59 | 52.71 | 53777 |
| 1720823400 | 52.1916 | 0.46 | 0.89 | 52.17 | 52.66 | 52.15 | 61514 |
| 1720737000 | 51.73 | 2.03 | 4.08 | 50.88 | 51.8195 | 50.56 | 145633 |
| 1720650600 | 49.7 | 0.53 | 1.08 | 49.27 | 49.71 | 49.175 | 81526 |
| 1720564200 | 49.17 | -0.23 | -0.47 | 49.33 | 49.37 | 48.94 | 52666 |
| 1720477800 | 49.4 | 0.33 | 0.67 | 49.43 | 49.73 | 49.2464 | 46135 |
| 1720218600 | 49.07 | -0.48 | -0.96 | 49.52 | 49.52 | 48.946 | 56006 |
| 1720040640 | 49.5478 | -0.08 | -0.17 | 49.79 | 49.9326 | 49.5101 | 23511 |
| 1719959400 | 49.63 | 0.17 | 0.34 | 49.46 | 49.6896 | 49.4013 | 39601 |
| 1719873000 | 49.46 | 0 | 0.00 | 50.06 | 50.06 | 49.349 | 48033 |
| 1719613800 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
| 1719527400 | 49.46 | 0.29 | 0.59 | 49.27 | 49.46 | 49.13 | 62640 |
| 1719441000 | 49.1696 | 0.08 | 0.16 | 48.86 | 49.1696 | 48.7058 | 40493 |
| 1719354600 | 49.0924 | -0.53 | -1.06 | 49.55 | 49.55 | 49.05 | 41481 |
| 1719268200 | 49.62 | 0.21 | 0.43 | 49.39 | 49.93 | 49.3364 | 43066 |
| 1719009000 | 49.41 | 0.04 | 0.08 | 49.34 | 49.46 | 48.91 | 62774 |
| 1718922600 | 49.37 | -0.16 | -0.32 | 49.44 | 49.68 | 49.2 | 252455 |
| 1718749800 | 49.53 | 0.01 | 0.02 | 49.53 | 49.79 | 49.425 | 37646 |
| 1718663400 | 49.52 | 0.31 | 0.63 | 49.04 | 49.56 | 48.8301 | 63311 |
| 1718404200 | 49.21 | -0.87 | -1.74 | 49.54 | 49.54 | 49.0595 | 100973 |
| 1718317800 | 50.08 | -0.64 | -1.26 | 50.62 | 50.62 | 49.735 | 38746 |
| 1718231400 | 50.72 | 0.78 | 1.56 | 51.25 | 51.59 | 50.5533 | 86792 |
| 1718145000 | 49.94 | -0.14 | -0.28 | 49.73 | 49.95 | 49.4454 | 50835 |
| 1718058600 | 50.08 | -0.14 | -0.28 | 49.74 | 50.11 | 49.59 | 53902 |
| 1717799400 | 50.22 | -0.53 | -1.04 | 50.18 | 50.585 | 50.07 | 48438 |
| 1717713000 | 50.75 | -0.33 | -0.65 | 50.81 | 50.979 | 50.5997 | 45832 |
| 1717626600 | 51.08 | 0.62 | 1.23 | 50.68 | 51.08 | 50.445 | 34876 |
| 1717540200 | 50.4596 | -0.82 | -1.60 | 50.91 | 50.91 | 50.4241 | 33582 |
| 1717453800 | 51.28 | -0.2 | -0.39 | 52 | 52 | 51.0829 | 44971 |
| 1717194600 | 51.48 | 0.49 | 0.96 | 51.27 | 51.5 | 51.0677 | 43260 |
| 1717108200 | 50.99 | 0.62 | 1.23 | 50.76 | 51.12 | 50.7 | 40433 |
| 1717021800 | 50.37 | -0.69 | -1.36 | 50.41 | 50.58 | 50.21 | 53129 |
| 1716935400 | 51.0622 | -0.09 | -0.17 | 51.58 | 51.58 | 50.86 | 50394 |
| 1716589800 | 51.15 | 0.48 | 0.95 | 50.92 | 51.21 | 50.915 | 36170 |
| 1716503400 | 50.67 | -0.91 | -1.76 | 51.76 | 51.76 | 50.44 | 44588 |
| 1716417000 | 51.58 | -0.36 | -0.69 | 51.82 | 51.9185 | 51.38 | 78101 |
| 1716330600 | 51.94 | -0.06 | -0.12 | 51.78 | 52.02 | 51.78 | 51890 |
| 1716244200 | 52 | -0.14 | -0.27 | 52.11 | 52.42 | 51.99 | 77774 |
| 1715985000 | 52.14 | 0.02 | 0.04 | 52.14 | 52.2697 | 52.0601 | 43811 |
| 1715898600 | 52.12 | -0.13 | -0.25 | 52.2328 | 52.234 | 52.0467 | 78186 |
| 1715812200 | 52.25 | 0.31 | 0.60 | 52.51 | 52.52 | 52.05 | 42016 |
| 1715725800 | 51.94 | 0.46 | 0.89 | 52.07 | 52.3 | 51.7 | 47115 |
| 1715639400 | 51.48 | 0.19 | 0.37 | 51.62 | 51.93 | 51.46 | 40724 |
| 1715380200 | 51.29 | -0.27 | -0.52 | 51.79 | 51.79 | 51.1 | 38488 |
| 1715293800 | 51.56 | 0.73 | 1.44 | 50.93 | 51.56 | 50.93 | 45405 |
| 1715207400 | 50.83 | -0.05 | -0.10 | 50.36 | 50.89 | 50.36 | 44593 |
| 1715121000 | 50.88 | -0.02 | -0.04 | 51.02 | 51.26 | 50.83 | 45160 |
| 1715034600 | 50.9 | 0.56 | 1.11 | 50.81 | 51.04 | 50.81 | 68712 |
| 1714775400 | 50.34 | 0.34 | 0.68 | 50.84 | 50.84 | 50.26 | 243193 |
| 1714689000 | 50 | 0.85 | 1.73 | 49.73 | 50.01 | 49.32 | 61149 |
| 1714602600 | 49.15 | 0.36 | 0.74 | 48.8 | 50.054 | 48.8 | 79304 |
| 1714516200 | 48.79 | -0.96 | -1.93 | 49.27 | 49.47 | 48.77 | 159788 |
| 1714429800 | 49.75 | 0.28 | 0.57 | 49.8 | 49.96 | 49.6354 | 143702 |
| 1714170600 | 49.47 | 0.36 | 0.73 | 49.21 | 49.61 | 49.16 | 78938 |
| 1714084200 | 49.11 | -0.5 | -1.01 | 48.94 | 49.22 | 48.5 | 45828 |
| 1713997800 | 49.61 | -0.16 | -0.32 | 49.62 | 49.7299 | 49.3 | 44969 |
| 1713911400 | 49.77 | 0.89 | 1.83 | 48.81 | 49.97 | 48.81 | 61905 |
| 1713825000 | 48.8771 | 0.38 | 0.78 | 48.64 | 49.1654 | 48.55 | 44987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
