Avantis US Smalll Cap Equity ETF (AVSC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3199 | 2.53924586379 | 51.98 | 54.1899 | 51.4 | 94400 | 52.98934687 | SP |
| 4 | 2.3199 | 4.5506080816 | 50.98 | 54.1899 | 49.58 | 89726 | 51.36813899 | SP |
| 12 | 8.4599 | 18.8668599465 | 44.84 | 54.1899 | 43.47 | 123886 | 48.16797022 | SP |
| 26 | -1.6601 | -3.02056040757 | 54.96 | 56.5 | 41.5769 | 129471 | 48.69905798 | SP |
| 52 | 3.8699 | 7.82905118349 | 49.43 | 60.28 | 41.5769 | 104550 | 51.0387806 | SP |
| 156 | 11.4799 | 27.4507412721 | 41.82 | 60.28 | 39.33 | 76836 | 48.84591565 | SP |
| 260 | 3.2699 | 6.53587847292 | 50.03 | 60.28 | 39.33 | 67253 | 48.7751432 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751576640 | 54.07 | 0.46 | 0.86 | 53.82 | 54.1899 | 53.73 | 44137 |
| 1751495400 | 53.61 | 0.88 | 1.67 | 52.85 | 53.6299 | 52.56 | 155421 |
| 1751409000 | 52.73 | 1.16 | 2.25 | 51.4 | 53.3145 | 51.4 | 93570 |
| 1751322600 | 51.57 | -0.19 | -0.37 | 51.98 | 51.98 | 51.57 | 84470 |
| 1751063400 | 51.76 | 0.28 | 0.54 | 51.73 | 52.0199 | 51.22 | 102087 |
| 1750977000 | 51.48 | 0.83 | 1.64 | 50.91 | 51.59 | 50.85 | 116769 |
| 1750890600 | 50.65 | -0.46 | -0.90 | 51.12 | 51.16 | 50.6 | 101269 |
| 1750804200 | 51.11 | 0.54 | 1.07 | 50.85 | 51.2799 | 50.85 | 72565 |
| 1750717800 | 50.5701 | 0.6 | 1.20 | 49.91 | 50.6399 | 49.58 | 105887 |
| 1750458600 | 49.97 | -0.24 | -0.48 | 50.6 | 50.6 | 49.8201 | 83906 |
| 1750285800 | 50.21 | 0.16 | 0.32 | 50.07 | 50.8 | 49.955 | 88772 |
| 1750199400 | 50.05 | -0.54 | -1.07 | 50.17 | 50.6398 | 50.05 | 55872 |
| 1750113000 | 50.59 | 0.49 | 0.98 | 50.48 | 50.825 | 50.2789 | 86716 |
| 1749853800 | 50.1 | -0.93 | -1.82 | 50.51 | 50.7 | 49.935 | 67913 |
| 1749767400 | 51.03 | -0.27 | -0.53 | 50.99 | 51.155 | 50.79 | 57425 |
| 1749681000 | 51.3 | -0.16 | -0.31 | 51.79 | 51.85 | 51.17 | 100634 |
| 1749594600 | 51.46 | 0.45 | 0.88 | 51.35 | 51.6887 | 51.215 | 122575 |
| 1749508200 | 51.01 | 0.42 | 0.83 | 50.98 | 51.29 | 50.7801 | 75074 |
| 1749249000 | 50.59 | 0.81 | 1.63 | 50.5 | 50.655 | 50.27 | 43565 |
| 1749162600 | 49.78 | -0.06 | -0.12 | 49.94 | 50.0899 | 49.5501 | 77766 |
| 1749076200 | 49.84 | -0.11 | -0.22 | 50.08 | 50.2199 | 49.71 | 112485 |
| 1748989800 | 49.95 | 0.84 | 1.71 | 49.25 | 50.11 | 48.9915 | 98612 |
| 1748903400 | 49.11 | -0.28 | -0.57 | 49.3 | 49.36 | 48.7 | 95671 |
| 1748644200 | 49.39 | -0.25 | -0.50 | 49.32 | 49.57 | 49.036 | 59477 |
| 1748557800 | 49.64 | 0.19 | 0.38 | 49.65 | 49.65 | 49.1637 | 82691 |
| 1748471400 | 49.45 | -0.55 | -1.10 | 49.95 | 49.95 | 49.37 | 83640 |
| 1748385000 | 50 | 1.33 | 2.73 | 49.39 | 50.01 | 49.09 | 140392 |
| 1748039400 | 48.67 | -0.3 | -0.61 | 48.07 | 48.7999 | 48.07 | 91087 |
| 1747953000 | 48.97 | 0.06 | 0.12 | 48.77 | 49.21 | 48.5901 | 62088 |
| 1747866600 | 48.91 | -1.53 | -3.03 | 49.9 | 49.96 | 48.8194 | 67802 |
| 1747780200 | 50.44 | 0.03 | 0.06 | 50.3 | 50.5936 | 50.23 | 86562 |
| 1747693800 | 50.41 | -0.28 | -0.55 | 49.94 | 50.44 | 49.9195 | 75756 |
| 1747434600 | 50.69 | 0.33 | 0.66 | 50.35 | 50.75 | 50.1301 | 139696 |
| 1747348200 | 50.36 | 0.41 | 0.82 | 49.95 | 50.37 | 49.72 | 59018 |
| 1747261800 | 49.95 | -0.47 | -0.93 | 50.31 | 50.3199 | 49.95 | 118561 |
| 1747175400 | 50.42 | 0.14 | 0.28 | 50.45 | 50.7 | 50.29 | 102904 |
| 1747089000 | 50.28 | 1.82 | 3.76 | 50.48 | 50.8404 | 49.9 | 230882 |
| 1746829800 | 48.46 | 0.04 | 0.08 | 48.56 | 48.6866 | 48.1723 | 83645 |
| 1746743400 | 48.42 | 1.36 | 2.89 | 47.6 | 48.73 | 47.4901 | 90987 |
| 1746657000 | 47.06 | -0.1 | -0.21 | 47.35 | 47.5099 | 46.855 | 138155 |
| 1746570600 | 47.16 | -0.4 | -0.84 | 47.1 | 47.5299 | 46.915 | 98075 |
| 1746484200 | 47.56 | -0.33 | -0.69 | 47.52 | 47.97 | 47.33 | 173437 |
| 1746225000 | 47.89 | 1.08 | 2.31 | 47.38 | 48 | 47.25 | 98043 |
| 1746138600 | 46.81 | 0.41 | 0.88 | 46.45 | 47.0799 | 46.37 | 142764 |
| 1746052200 | 46.4 | -0.38 | -0.81 | 46.06 | 46.53 | 45.55 | 124360 |
| 1745965800 | 46.78 | 0.36 | 0.78 | 46.27 | 46.9699 | 46.11 | 139812 |
| 1745879400 | 46.42 | 0.06 | 0.13 | 46.36 | 46.745 | 45.9095 | 506839 |
| 1745620200 | 46.36 | -0.11 | -0.24 | 46.08 | 46.4 | 45.7361 | 104994 |
| 1745533800 | 46.47 | 0.96 | 2.11 | 45.51 | 46.49 | 45.51 | 163956 |
| 1745447400 | 45.51 | 0.43 | 0.95 | 46.28 | 46.8099 | 45.4 | 125512 |
| 1745361000 | 45.08 | 1.21 | 2.76 | 44.44 | 45.085 | 44.15 | 471300 |
| 1745274600 | 43.87 | -0.81 | -1.81 | 44.11 | 44.19 | 43.47 | 209514 |
| 1744929000 | 44.68 | 0.57 | 1.29 | 44.36 | 44.805 | 44.15 | 251275 |
| 1744842600 | 44.11 | -0.3 | -0.68 | 44.17 | 44.59 | 43.6701 | 285989 |
| 1744756200 | 44.41 | -0.11 | -0.25 | 44.44 | 44.9399 | 44.3091 | 219387 |
| 1744669800 | 44.52 | 0.53 | 1.20 | 44.84 | 44.84 | 43.6312 | 146753 |
| 1744410600 | 43.99 | 0.42 | 0.96 | 43.48 | 44.16 | 42.816 | 352302 |
| 1744324200 | 43.57 | -2.39 | -5.20 | 44.39 | 44.595 | 42.765 | 432724 |
| 1744237800 | 45.96 | 3.57 | 8.42 | 41.93 | 46.2799 | 41.66 | 264156 |
| 1744151400 | 42.39 | -1.04 | -2.39 | 45.21 | 45.21 | 41.7422 | 399754 |
| 1744065000 | 43.43 | -0.31 | -0.71 | 41.87 | 45.04 | 41.5769 | 572357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
