Get the Stockscreener App
55.86
0.16%
0.09
After Hours:
55.86
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History
The historical daily chart and data for Avantis U S Small Cap Equity Etf stock (AVSC), show that the latest closing stock price as of February 06, 2025, is $55.86.
- Avantis U S Small Cap Equity Etf all-time high stock price is $60.28, occurred on November 25, 2024.
- The lowest Avantis U S Small Cap Equity Etf stock price recorded was $40.83 on May 04, 2023. Since then, Avantis U S Small Cap Equity Etf's stock price has risen over 36.81% to $55.86 now.
- The 52-week high stock price for AVSC is $60.28, representing a 7.91% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for AVSC is $47.79, indicating a -14.45% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Avantis U S Small Cap Equity Etf (AVSC) stock in the beginning of 2024 was $46.11. The stock closed the year at $44.51, a loss of over -3.47% for the year.
The table below shows more information about AVSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $56.18 | $55.60 | $0.58 | 69,930.0 | +0.16% |
| Feb 05, 2025 | $55.90 | $55.36 | $0.54 | 58,868.0 | +0.67% |
| Feb 04, 2025 | $55.41 | $54.44 | $0.9699 | 59,131.0 | +1.68% |
| Feb 03, 2025 | $55.01 | $53.96 | $1.05 | 77,758.0 | -1.77% |
| Jan 31, 2025 | $56.34 | $55.18 | $1.16 | 108,445.0 | -1.16% |
| Jan 30, 2025 | $56.50 | $55.83 | $0.67 | 53,919.0 | +0.81% |
| Jan 29, 2025 | $55.98 | $55.24 | $0.74 | 40,165.0 | -0.07% |
| Jan 28, 2025 | $55.89 | $55.43 | $0.461 | 97,914.0 | -0.25% |
| Jan 27, 2025 | $56.41 | $55.35 | $1.06 | 61,819.0 | -0.02% |
| Jan 24, 2025 | $56.10 | $55.65 | $0.4499 | 80,368.0 | +0.11% |
| Jan 23, 2025 | $55.86 | $55.26 | $0.60 | 81,444.0 | +0.36% |
| Jan 22, 2025 | $56.00 | $55.57 | $0.43 | 94,691.0 | -0.86% |
| Jan 21, 2025 | $56.13 | $55.62 | $0.5055 | 57,843.0 | +1.61% |
| Jan 17, 2025 | $55.40 | $54.88 | $0.5197 | 61,488.0 | +0.44% |
| Jan 16, 2025 | $55.13 | $54.56 | $0.5708 | 38,863.0 | +0.00% |
| Jan 15, 2025 | $55.40 | $54.55 | $0.855 | 101,941.0 | +2.03% |
| Jan 14, 2025 | $53.91 | $53.20 | $0.7189 | 53,235.0 | +1.79% |
| Jan 13, 2025 | $53.03 | $52.14 | $0.89 | 66,500.0 | +0.44% |
| Jan 10, 2025 | $53.23 | $52.24 | $0.9868 | 90,850.0 | -2.35% |
| Jan 08, 2025 | $54.08 | $53.28 | $0.7992 | 65,863.0 | -0.43% |
Avantis U S Small Cap Equity Etf Stock (AVSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis U S Small Cap Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis U S Small Cap Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $56.18 | $53.96 | $2.22 | 335,617.0 | +0.70% |
| Jan, 2025 | $56.50 | $52.14 | $4.36 | 1,380,244.0 | +2.04% |
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.66 | $53.52 | $6.14 | 1,276,436.0 | -8.26% |
| Nov, 2024 | $60.28 | $53.24 | $7.04 | 1,608,041.0 | +10.91% |
| Oct, 2024 | $55.57 | $52.35 | $3.22 | 1,503,030.0 | -1.39% |
| Sep, 2024 | $55.25 | $50.00 | $5.25 | 1,511,271.0 | -0.90% |
| Aug, 2024 | $56.13 | $48.98 | $7.15 | 1,480,025.0 | -2.73% |
| Jul, 2024 | $57.31 | $48.94 | $8.37 | 2,546,115.0 | +12.28% |
| Jun, 2024 | $51.85 | $48.71 | $3.15 | 1,168,373.0 | -3.05% |
| May, 2024 | $52.52 | $48.94 | $3.58 | 1,355,453.0 | +5.51% |
| Apr, 2024 | $52.61 | $47.79 | $4.82 | 1,484,775.0 | -6.82% |
| Mar, 2024 | $52.67 | $49.44 | $3.23 | 4,450,458.0 | +2.77% |
| Feb, 2024 | $51.45 | $47.76 | $3.69 | 884,328.0 | +4.49% |
| Jan, 2024 | $51.40 | $47.45 | $3.95 | 2,036,328.0 | -4.50% |
Avantis U S Small Cap Equity Etf Stock (AVSC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.19 | $44.93 | $7.26 | 4,406,739.0 | +12.77% |
| Nov, 2023 | $45.90 | $41.34 | $4.56 | 1,348,221.0 | +8.62% |
| Oct, 2023 | $44.44 | $40.99 | $3.45 | 1,540,474.0 | -5.84% |
| Sep, 2023 | $47.47 | $43.52 | $3.95 | 847,088.0 | -5.30% |
| Aug, 2023 | $49.21 | $45.24 | $3.97 | 740,275.0 | -5.17% |
| Jul, 2023 | $49.30 | $44.19 | $5.11 | 2,878,836.0 | +8.04% |
| Jun, 2023 | $46.46 | $42.07 | $4.39 | 807,832.0 | +8.41% |
| May, 2023 | $44.07 | $40.83 | $3.24 | 1,809,078.0 | -1.31% |
| Apr, 2023 | $44.53 | $41.46 | $3.07 | 2,417,359.0 | -3.30% |
| Mar, 2023 | $44.10 | $41.83 | $2.27 | 341,877.0 | +0.00% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):