Dark

AVSC
Avantis U.S. Small Cap Equity ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:59 PM EDT

70.34USD+0.918%(+0.64)129,380

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-69.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	70.6100	70.640000	70.310000	70.3400	+0.918%	129,380	0.000%
2026-10-01	69.1200	69.828300	68.780000	69.7000	+0.810%	180,238	+0.918%
2026-09-30	69.7600	69.760000	69.140000	69.1400	-0.418%	106,371	+1.736%
2026-09-29	69.7000	69.840000	69.095000	69.4300	-0.430%	127,727	+1.311%
2026-09-28	69.8200	70.100000	69.460000	69.7300	-0.655%	171,181	+0.875%
2026-09-25	70.0800	70.410000	69.750000	70.1900	+0.429%	170,136	+0.214%
2026-09-24	69.8500	70.040000	69.450000	69.8900	-0.114%	134,046	+0.644%
2026-09-23	70.6600	70.700000	69.970000	69.9700	-1.284%	118,529	+0.529%
2026-09-22	71.0600	71.390000	70.724702	70.8800	+0.439%	118,811	-0.762%
2026-09-21	70.7900	70.834800	70.451800	70.5700	+0.256%	157,209	-0.326%
2026-09-18	70.6000	70.600000	70.060000	70.3900	-0.523%	128,635	-0.071%
2026-09-17	71.3400	71.340000	70.730000	70.7600	+0.198%	133,145	-0.594%
2026-09-16	71.0000	71.394300	69.969000	70.6200	-0.493%	100,485	-0.396%
2026-09-15	71.2000	71.200000	70.830000	70.9700	-0.442%	109,729	-0.888%
2026-09-14	71.3000	71.670000	71.120000	71.2850	-0.273%	128,231	-1.326%
2026-09-11	71.7800	71.905000	71.320000	71.4800	+0.534%	95,370	-1.595%
2026-09-10	71.2900	71.350000	70.910000	71.1000	-0.712%	126,527	-1.069%
2026-09-09	72.1800	72.180000	71.520000	71.6100	-1.036%	105,563	-1.773%
2026-09-08	72.9800	73.050000	72.280000	72.3600	-1.188%	108,894	-2.792%
2026-09-04	72.4800	73.310000	72.480000	73.2300	+0.549%	106,290	-3.946%
2026-09-03	73.1500	73.199300	72.520000	72.8300	+0.234%	87,009	-3.419%
2026-09-02	72.1500	72.882300	72.150000	72.6600	+1.085%	102,724	-3.193%
2026-09-01	72.1800	72.540000	71.770000	71.8800	-1.073%	84,566	-2.142%
2026-08-31	73.0300	73.030000	72.485000	72.6600	-0.643%	146,788	-3.193%
2026-08-28	73.8900	73.900000	73.130000	73.1300	-0.746%	119,150	-3.815%
2026-08-27	73.5100	73.759100	73.220600	73.6800	+0.204%	128,853	-4.533%
2026-08-26	73.5600	73.735600	73.350000	73.5300	+0.082%	86,022	-4.338%
2026-08-25	73.6700	73.670000	73.290000	73.4700	0.000%	100,163	-4.260%
2026-08-24	73.7600	73.835000	73.388400	73.4700	-0.501%	123,333	-4.260%
2026-08-21	73.9000	73.900000	73.389700	73.8400	+0.695%	93,232	-4.740%
2026-08-20	73.6700	73.690000	73.160000	73.3300	-0.959%	109,427	-4.077%
2026-08-19	74.5600	74.692000	73.970000	74.0400	+0.176%	85,143	-4.997%
2026-08-18	74.6800	74.680000	73.910000	73.9100	-1.295%	75,344	-4.830%
2026-08-17	75.1200	75.120000	74.714900	74.8800	-0.492%	85,109	-6.063%
2026-08-14	74.8700	75.299900	74.830000	75.2500	+0.373%	101,098	-6.525%
2026-08-13	74.9000	75.170000	74.750000	74.9700	+0.523%	92,012	-6.176%
2026-08-12	74.5600	74.700000	74.080000	74.5800	+0.377%	101,057	-5.685%
2026-08-11	74.1300	74.540000	74.130000	74.3000	+0.460%	133,598	-5.330%
2026-08-10	74.2700	74.380000	73.870000	73.9600	-0.591%	96,856	-4.895%
2026-08-07	74.2800	74.560271	74.010000	74.4000	+0.786%	68,902	-5.457%
2026-08-06	74.3300	74.680000	73.760100	73.8200	-0.606%	82,418	-4.714%
2026-08-05	75.1500	75.150000	74.270000	74.2700	-0.947%	138,883	-5.292%
2026-08-04	73.9400	75.110000	73.730000	74.9800	+1.737%	117,809	-6.188%
2026-08-03	72.8900	73.820000	72.827100	73.7000	+1.880%	296,164	-4.559%
2026-07-31	72.7600	72.760000	71.571300	72.3400	-0.166%	85,189	-2.765%
2026-07-30	72.8000	72.800000	71.820000	72.4600	+0.430%	121,519	-2.926%
2026-07-29	73.0900	73.200000	72.130000	72.1500	-1.303%	153,730	-2.509%
2026-07-28	72.8200	73.270000	72.720000	73.1022	+0.733%	102,117	-3.779%
2026-07-27	72.8200	73.063600	72.250000	72.5700	+0.387%	114,776	-3.073%
2026-07-24	72.3500	72.859400	72.110100	72.2900	+0.180%	82,738	-2.697%
2026-07-23	72.3000	72.470000	71.770000	72.1600	-0.770%	108,760	-2.522%
2026-07-22	73.0800	73.159900	72.550000	72.7200	-0.493%	71,136	-3.273%
2026-07-21	72.7200	73.169300	72.400000	73.0800	+1.093%	116,800	-3.749%
2026-07-20	73.2800	73.280000	72.280000	72.2900	-0.823%	93,185	-2.697%
2026-07-17	72.8300	73.540000	72.680000	72.8900	-0.884%	127,309	-3.498%
2026-07-16	72.8300	73.750000	72.830000	73.5400	+0.947%	130,396	-4.351%
2026-07-15	72.6800	73.250000	72.602000	72.8500	+0.483%	105,700	-3.445%
2026-07-14	72.9400	72.940000	72.230000	72.5000	+0.263%	91,403	-2.979%
2026-07-13	72.5200	72.829200	72.170000	72.3100	-0.221%	169,165	-2.724%
2026-07-10	72.4400	72.608900	72.170000	72.4700	+0.360%	175,977	-2.939%
2026-07-09	71.7800	72.429900	71.700000	72.2100	+1.163%	81,001	-2.590%
2026-07-08	71.7400	71.740000	70.970000	71.3800	-1.136%	103,909	-1.457%
2026-07-07	72.7200	72.830000	72.050000	72.2000	-0.783%	100,431	-2.576%
2026-07-06	72.7000	73.100000	72.610000	72.7700	+0.193%	138,376	-3.339%
2026-07-02	73.5100	73.690000	72.100000	72.6300	-0.779%	123,079	-3.153%
2026-07-01	73.2500	73.990000	73.100000	73.2000	-0.191%	192,895	-3.907%
2026-06-30	72.9500	73.463400	72.775000	73.3400	+0.438%	113,918	-4.091%
2026-06-29	73.1700	73.170000	72.370000	73.0200	-0.109%	170,489	-3.670%
2026-06-26	72.1500	73.100000	72.140000	73.1000	+1.134%	121,088	-3.776%
2026-06-25	72.0600	72.760000	71.918800	72.2800	+0.837%	149,721	-2.684%
2026-06-24	70.9900	72.050000	70.990000	71.6800	+1.186%	86,584	-1.869%
2026-06-23	70.5000	71.169200	70.390000	70.8400	-0.155%	127,081	-0.706%
2026-06-22	71.0700	71.329700	70.811600	70.9500	0.000%	142,866	-0.860%
2026-06-18	70.3900	70.980000	70.290000	70.9500	+1.560%	110,276	-0.860%
2026-06-17	70.6000	71.190000	69.630100	69.8600	-0.992%	354,715	+0.687%
2026-06-16	71.3900	71.530000	70.470000	70.5600	-0.508%	239,673	-0.312%
2026-06-15	71.8900	71.890000	70.820000	70.9200	-0.421%	91,440	-0.818%
2026-06-12	70.6600	71.686400	70.490000	71.2200	+1.007%	98,771	-1.236%
2026-06-11	69.5000	70.520000	69.230000	70.5100	+2.144%	149,063	-0.241%
2026-06-10	69.3700	70.209900	69.020000	69.0300	-0.433%	178,144	+1.898%
2026-06-09	69.1500	70.180700	68.160000	69.3300	+0.668%	159,482	+1.457%
2026-06-08	69.0400	69.335000	68.760000	68.8700	+0.790%	96,297	+2.134%
2026-06-05	69.1500	69.220000	68.130000	68.3300	-1.754%	121,255	+2.942%
2026-06-04	68.7800	69.649100	68.755000	69.5500	+1.474%	113,830	+1.136%
2026-06-03	69.0700	69.070000	68.390000	68.5400	-1.325%	139,336	+2.626%
2026-06-02	68.6800	69.560000	68.680000	69.4600	+0.871%	108,121	+1.267%
2026-06-01	68.5000	68.938700	68.100000	68.8600	-0.015%	122,475	+2.149%
2026-05-29	69.3100	69.310000	68.760000	68.8700	-0.678%	80,935	+2.134%
2026-05-28	68.9000	69.370000	68.620000	69.3400	+0.318%	142,536	+1.442%
2026-05-27	69.3000	69.669700	69.060000	69.1200	+0.043%	147,853	+1.765%
2026-05-26	68.3700	69.219900	68.370000	69.0900	+1.469%	121,521	+1.809%
2026-05-22	67.8600	68.285000	67.665000	68.0900	+0.770%	112,151	+3.304%
2026-05-21	66.9000	67.780000	66.490000	67.5700	+0.327%	164,149	+4.099%
2026-05-20	66.2500	67.370000	66.020000	67.3500	+1.999%	147,644	+4.439%
2026-05-19	66.4700	66.470000	65.760000	66.0300	-1.004%	201,825	+6.527%
2026-05-18	66.5201	67.090000	66.430000	66.7000	+0.467%	150,166	+5.457%
2026-05-15	66.7200	66.771600	66.250000	66.3900	-1.557%	98,956	+5.950%
2026-05-14	67.5300	67.825000	67.280000	67.4400	+0.447%	83,016	+4.300%
2026-05-13	67.5300	67.530000	66.810000	67.1400	-0.327%	143,717	+4.766%
2026-05-12	68.0500	68.050000	66.790000	67.3600	-0.999%	175,336	+4.424%
2026-05-11	68.7100	68.710000	67.960000	68.0400	-0.722%	121,813	+3.380%
2026-05-08	68.5100	68.699900	68.068800	68.5350	+0.594%	170,077	+2.634%
2026-05-07	69.0700	69.070000	68.040000	68.1300	-1.118%	156,225	+3.244%
2026-05-06	69.0300	69.079800	68.620000	68.9000	+0.540%	151,563	+2.090%
2026-05-05	67.8800	68.705000	67.880000	68.5300	+1.436%	127,736	+2.641%
2026-05-04	67.9800	68.370000	67.280000	67.5600	-0.996%	134,671	+4.115%
2026-05-01	68.2900	68.340000	67.655000	68.2400	+0.220%	141,372	+3.077%
2026-04-30	66.9900	68.179800	66.870000	68.0900	+1.612%	109,744	+3.304%
2026-04-29	67.7200	67.720000	66.680000	67.0100	-1.121%	125,331	+4.969%
2026-04-28	68.1600	68.229500	67.610100	67.7700	-0.441%	85,390	+3.792%
2026-04-27	67.9900	68.360000	67.930100	68.0700	+0.413%	131,951	+3.335%
2026-04-24	67.6800	67.930000	67.160000	67.7900	+0.400%	67,978	+3.762%
2026-04-23	67.5300	67.909900	66.900000	67.5200	-0.104%	105,202	+4.177%
2026-04-22	68.0200	68.020000	67.310000	67.5900	+0.297%	75,415	+4.069%
2026-04-21	67.9800	68.550000	67.230000	67.3900	-0.824%	102,647	+4.378%
2026-04-20	67.5500	68.070000	67.320000	67.9500	+0.488%	105,220	+3.517%
2026-04-17	67.0400	68.220000	67.020000	67.6200	+1.960%	124,051	+4.022%
2026-04-16	66.1700	66.390000	66.010000	66.3200	+0.212%	88,328	+6.062%
2026-04-15	66.2400	66.240000	65.824000	66.1800	-0.075%	68,148	+6.286%
2026-04-14	66.2600	66.525000	65.895200	66.2300	+0.379%	117,531	+6.206%
2026-04-13	65.2400	66.000000	65.065000	65.9800	+1.010%	103,628	+6.608%
2026-04-10	65.7000	65.779200	65.115000	65.3200	-0.518%	72,993	+7.685%
2026-04-09	64.8100	65.820000	64.810000	65.6600	+0.783%	86,901	+7.128%
2026-04-08	65.2100	65.400000	64.750100	65.1500	+2.502%	73,103	+7.966%
2026-04-07	63.2400	63.560000	62.910000	63.5600	+0.284%	76,109	+10.667%
2026-04-06	62.9000	63.470000	62.700000	63.3800	+0.616%	132,831	+10.981%
2026-04-02	61.7500	63.187000	61.690000	62.9920	+0.466%	85,453	+11.665%
2026-04-01	62.7000	63.279771	62.630000	62.7000	+0.642%	161,756	+12.185%
2026-03-31	61.3500	62.350000	61.280000	62.3000	+2.602%	78,042	+12.905%
2026-03-30	61.8300	61.830000	60.540100	60.7200	-1.043%	163,328	+15.843%
2026-03-27	61.8750	61.990000	61.150000	61.3600	-1.366%	124,214	+14.635%
2026-03-26	62.3700	62.970000	62.060100	62.2100	-0.876%	117,539	+13.069%
2026-03-25	62.8000	62.840000	62.141600	62.7600	+0.981%	206,593	+12.078%
2026-03-24	60.9800	62.460000	60.980000	62.1500	+1.106%	158,561	+13.178%
2026-03-23	61.2700	62.210000	61.022700	61.4700	+2.297%	118,935	+14.430%
2026-03-20	60.8700	61.052400	59.690000	60.0900	-1.605%	219,257	+17.058%
2026-03-19	60.0700	61.640000	60.070000	61.0700	+0.510%	365,797	+15.179%
2026-03-18	61.1500	61.475000	60.750000	60.7600	-1.332%	111,037	+15.767%
2026-03-17	61.5700	61.939900	61.400000	61.5800	+0.736%	243,794	+14.225%
2026-03-16	61.4200	61.660000	61.109000	61.1300	+0.659%	72,570	+15.066%
2026-03-13	61.3600	61.445000	60.520100	60.7300	-0.263%	111,317	+15.824%
2026-03-12	61.2900	61.357400	60.750000	60.8900	-1.822%	167,522	+15.520%
2026-03-11	61.8600	62.180000	61.480000	62.0200	-0.048%	77,817	+13.415%
2026-03-10	62.1600	63.060000	61.860000	62.0500	-0.481%	91,815	+13.360%
2026-03-09	61.3800	62.462000	60.300000	62.3500	+0.225%	144,247	+12.815%
2026-03-06	62.2900	62.370000	61.845000	62.2100	-2.016%	153,035	+13.069%
2026-03-05	64.0300	64.210000	62.935000	63.4900	-1.703%	367,891	+10.789%
2026-03-04	64.4300	64.887000	63.940000	64.5900	+0.859%	63,300	+8.902%
2026-03-03	63.1500	64.398300	62.600000	64.0400	-1.005%	140,602	+9.838%
2026-03-02	63.6600	64.828100	63.585000	64.6900	+0.810%	133,811	+8.734%
2026-02-27	64.4800	64.480000	63.745000	64.1700	-1.489%	174,962	+9.615%
2026-02-26	65.0100	65.169500	64.340000	65.1400	+0.509%	109,431	+7.983%
2026-02-25	64.7700	64.850000	64.100000	64.8100	+0.598%	87,174	+8.533%
2026-02-24	63.7800	64.613066	63.780000	64.4250	+1.011%	119,244	+9.181%
2026-02-23	64.9200	64.971300	63.313400	63.7800	-2.193%	166,131	+10.285%
2026-02-20	64.5800	65.379900	64.522500	65.2100	+0.354%	85,510	+7.867%
2026-02-19	64.6400	64.980000	64.330000	64.9800	0.000%	107,418	+8.249%
2026-02-18	64.8200	65.550000	64.680100	64.9800	+0.417%	84,349	+8.249%
2026-02-17	64.8200	65.120000	63.990000	64.7100	-0.170%	112,964	+8.700%
2026-02-13	64.2400	65.210000	63.882100	64.8200	+1.250%	107,998	+8.516%
2026-02-12	65.6200	65.810000	63.540000	64.0200	-1.765%	100,199	+9.872%
2026-02-11	65.7900	65.930000	64.750000	65.1700	-0.123%	85,373	+7.933%
2026-02-10	65.3500	65.680000	65.180000	65.2500	-0.122%	118,041	+7.801%
2026-02-09	65.2700	65.500000	64.660000	65.3300	+0.092%	103,600	+7.669%
2026-02-06	64.1500	65.440000	64.150000	65.2700	+2.966%	76,256	+7.768%
2026-02-05	63.8200	64.166400	63.180000	63.3900	-1.030%	199,539	+10.964%
2026-02-04	64.1500	64.590000	63.530000	64.0500	+0.549%	415,878	+9.820%
2026-02-03	63.6900	64.275000	62.940000	63.7000	+0.378%	100,620	+10.424%
2026-02-02	62.2500	63.800000	62.250000	63.4600	+1.261%	251,171	+10.841%
2026-01-30	62.8300	62.877000	62.125500	62.6700	-0.461%	77,834	+12.239%
2026-01-29	62.7100	63.040000	62.280000	62.9600	+0.752%	130,181	+11.722%
2026-01-28	63.1900	63.190000	62.390000	62.4900	-0.778%	91,892	+12.562%
2026-01-27	62.8900	63.090000	62.680100	62.9800	+0.064%	92,932	+11.686%
2026-01-26	63.2400	63.300000	62.650000	62.9400	-0.095%	104,812	+11.757%
2026-01-23	64.2800	64.280000	62.920000	63.0000	-1.991%	81,596	+11.651%
2026-01-22	64.1000	64.809100	64.100000	64.2800	+0.737%	93,389	+9.428%
2026-01-21	62.6000	63.950000	62.600000	63.8096	+2.770%	85,295	+10.234%
2026-01-20	61.8900	62.525000	61.890000	62.0900	-1.350%	82,086	+13.287%
2026-01-16	63.4700	63.470000	62.820000	62.9400	-0.569%	127,906	+11.757%
2026-01-15	62.7500	63.499000	62.620000	63.3000	+1.151%	80,273	+11.122%
2026-01-14	62.0600	62.620000	61.980000	62.5800	+0.805%	135,521	+12.400%
2026-01-13	62.2300	62.340000	61.840000	62.0800	+0.032%	144,984	+13.305%
2026-01-12	61.7200	62.140000	61.460000	62.0600	+0.307%	187,492	+13.342%
2026-01-09	61.5900	62.039000	61.170000	61.8700	+0.553%	235,182	+13.690%
2026-01-08	60.2600	61.640000	60.260000	61.5300	+1.501%	187,044	+14.318%
2026-01-07	60.9800	61.050000	60.352000	60.6200	-0.427%	240,484	+16.034%
2026-01-06	60.0000	60.890000	59.744000	60.8800	+1.399%	156,225	+15.539%
2026-01-05	59.3800	60.350000	59.183700	60.0400	+1.806%	97,651	+17.155%
2026-01-02	59.0300	59.130000	58.420000	58.9750	+0.400%	190,565	+19.271%
2025-12-31	59.0500	59.105100	58.680000	58.7400	-0.777%	81,526	+19.748%
2025-12-30	59.5400	59.540000	59.180000	59.2000	-0.421%	181,509	+18.818%
2025-12-29	59.7400	59.770000	59.410000	59.4500	-0.718%	77,403	+18.318%
2025-12-26	59.8800	59.880000	59.592000	59.8800	-0.200%	52,703	+17.468%
2025-12-24	59.6800	60.020000	59.680000	60.0000	+0.402%	52,750	+17.233%
2025-12-23	59.8400	59.909000	59.640000	59.7600	-0.599%	70,387	+17.704%
2025-12-22	59.9300	60.480000	59.930000	60.1200	+0.687%	129,287	+16.999%
2025-12-19	59.8200	59.970000	59.511000	59.7100	-0.084%	131,912	+17.803%
2025-12-18	60.0300	60.210000	59.649800	59.7600	+0.572%	177,913	+17.704%
2025-12-17	59.7700	60.347000	59.370000	59.4200	-0.586%	79,197	+18.378%
2025-12-16	59.8100	60.128200	59.475100	59.7700	-0.780%	88,766	+17.684%
2025-12-15	60.9200	60.920000	60.100000	60.2400	-0.281%	62,173	+16.766%
2025-12-12	61.2300	61.230000	60.330000	60.4100	-1.016%	73,117	+16.438%
2025-12-11	60.3600	61.170000	60.360000	61.0300	+0.959%	78,265	+15.255%
2025-12-10	59.3600	60.885000	59.360000	60.4500	+1.819%	122,430	+16.361%
2025-12-09	59.1600	59.689900	59.160000	59.3700	+0.304%	61,424	+18.477%
2025-12-08	59.6100	59.610000	59.115000	59.1900	0.000%	58,648	+18.838%
2025-12-05	59.3900	59.607500	59.143000	59.1900	-0.169%	65,795	+18.838%
2025-12-04	59.0800	59.500000	58.860000	59.2900	+0.372%	96,940	+18.637%
2025-12-03	58.3300	59.190000	58.330000	59.0700	+1.740%	92,864	+19.079%
2025-12-02	58.4000	58.400000	57.980100	58.0600	-0.223%	70,972	+21.151%
2025-12-01	57.8500	58.579900	57.850000	58.1900	-0.496%	94,831	+20.880%
2025-11-28	58.4400	58.560000	58.351200	58.4800	+0.103%	51,398	+20.280%
2025-11-26	57.9300	58.740000	57.930000	58.4200	+0.533%	63,871	+20.404%
2025-11-25	56.8000	58.220000	56.800000	58.1100	+2.541%	89,197	+21.046%
2025-11-24	55.9900	56.780000	55.935000	56.6700	+1.341%	98,814	+24.122%
2025-11-21	54.3900	56.255000	54.350000	55.9200	+2.964%	165,953	+25.787%
2025-11-20	55.9600	56.210000	54.310000	54.3100	-1.281%	76,448	+29.516%
2025-11-19	55.0700	55.460000	54.787400	55.0150	-0.479%	113,905	+27.856%
2025-11-18	54.7100	55.500000	54.710000	55.2800	+0.345%	143,021	+27.243%
2025-11-17	56.1600	56.280000	54.970000	55.0900	-2.219%	87,099	+27.682%
2025-11-14	55.6400	56.429900	55.640000	56.3400	-0.035%	57,728	+24.849%
2025-11-13	57.1000	57.290000	56.071700	56.3600	-1.829%	90,788	+24.805%
2025-11-12	57.5600	57.969900	57.410000	57.4100	-0.017%	50,736	+22.522%
2025-11-11	56.9900	57.480000	56.945000	57.4200	+0.613%	64,985	+22.501%
2025-11-10	57.1800	57.340000	56.650000	57.0700	+1.116%	80,447	+23.252%
2025-11-07	55.9000	56.470000	55.690000	56.4400	+0.231%	78,753	+24.628%
2025-11-06	57.2700	57.270000	56.281600	56.3100	-1.588%	70,139	+24.916%
2025-11-05	56.6100	57.360000	56.450000	57.2189	+1.380%	85,808	+22.931%
2025-11-04	56.3600	57.079900	56.360000	56.4400	-1.294%	82,924	+24.628%
2025-11-03	57.2800	57.280000	56.510000	57.1800	-0.114%	84,751	+23.015%
2025-10-31	57.1900	57.360000	56.800000	57.2450	+0.149%	94,104	+22.875%
2025-10-30	57.1900	57.870000	57.140000	57.1600	-0.626%	64,370	+23.058%
2025-10-29	58.3700	58.688700	57.160000	57.5200	-1.355%	162,365	+22.288%
2025-10-28	58.4800	58.650000	58.150000	58.3100	-0.597%	109,103	+20.631%
2025-10-27	59.3700	59.370000	58.570000	58.6600	-0.340%	99,700	+19.911%
2025-10-24	58.9600	59.090000	58.730000	58.8600	+1.134%	197,623	+19.504%
2025-10-23	57.7900	58.340000	57.640000	58.2000	+1.059%	95,134	+20.859%
2025-10-22	57.9000	57.993000	57.111600	57.5900	-0.724%	102,784	+22.139%
2025-10-21	57.7200	58.219900	57.650000	58.0100	+0.225%	111,315	+21.255%
2025-10-20	57.3400	57.960000	57.271600	57.8800	+2.117%	31,356	+21.527%
2025-10-17	56.6400	57.040000	56.380000	56.6800	-0.264%	105,706	+24.100%
2025-10-16	58.2100	58.210000	56.580000	56.8300	-1.933%	94,166	+23.773%
2025-10-15	58.0100	58.310000	57.320000	57.9500	+0.818%	50,999	+21.381%
2025-10-14	55.6400	57.730000	55.640000	57.4800	+1.933%	64,970	+22.373%
2025-10-13	56.1800	56.470000	55.825000	56.3900	+2.082%	70,522	+24.738%
2025-10-10	57.3000	57.430000	55.210000	55.2400	-3.359%	71,777	+27.335%
2025-10-09	57.6500	57.650000	56.980000	57.1600	-0.919%	162,070	+23.058%
2025-10-08	57.4200	57.710000	57.100000	57.6900	+0.998%	98,114	+21.928%
2025-10-07	57.8064	57.924500	56.930000	57.1200	-1.108%	73,163	+23.144%
2025-10-06	58.3400	58.369300	57.760000	57.7600	-0.176%	119,149	+21.780%
2025-10-03	57.7200	58.410000	57.720000	57.8620	+0.875%	111,774	+21.565%
2025-10-02	57.4300	57.470000	56.955000	57.3600	0.000%	74,336	+22.629%
2025-10-01	56.9800	57.530000	56.960100	57.3600	+0.192%	52,112	+22.629%
2025-09-30	57.0400	57.250000	56.690000	57.2500	0.000%	74,045	+22.865%
2025-09-29	57.7500	57.750000	57.060000	57.2500	-0.400%	96,121	+22.865%
2025-09-26	57.0300	57.510000	57.000000	57.4800	+1.037%	80,116	+22.373%
2025-09-25	56.8400	57.035800	56.640900	56.8900	-0.958%	90,863	+23.642%
2025-09-24	57.7900	58.011100	57.340000	57.4400	-0.330%	106,074	+22.458%
2025-09-23	58.0800	58.662400	57.600000	57.6300	-0.604%	135,749	+22.054%
2025-09-22	57.8100	58.160000	57.495000	57.9800	+0.485%	150,064	+21.318%
2025-09-19	58.8200	58.820000	57.690000	57.7000	-1.586%	231,110	+21.906%
2025-09-18	57.7800	58.680000	57.740000	58.6300	+2.303%	578,599	+19.973%
2025-09-17	57.3400	58.710000	57.090000	57.3100	+0.298%	212,129	+22.736%
2025-09-16	57.2600	57.286000	56.900000	57.1400	-0.227%	193,401	+23.101%
2025-09-15	57.3900	57.490000	57.128200	57.2700	+0.350%	274,737	+22.822%
2025-09-12	57.8700	57.870000	57.020000	57.0700	-1.372%	149,781	+23.252%
2025-09-11	56.8400	57.890000	56.840000	57.8640	+2.053%	159,876	+21.561%
2025-09-10	57.0900	57.109300	56.510000	56.7000	-0.369%	156,406	+24.056%
2025-09-09	57.4000	57.400000	56.750000	56.9100	-0.759%	176,260	+23.599%
2025-09-08	57.5800	57.580000	56.830000	57.3450	-0.026%	63,010	+22.661%
2025-09-05	57.5500	58.000000	56.910000	57.3599	+0.229%	45,241	+22.629%
2025-09-04	56.6500	57.240000	56.540000	57.2291	+1.236%	51,905	+22.909%
2025-09-03	56.6100	56.820000	56.240100	56.5302	-0.285%	86,464	+24.429%
2025-09-02	56.2700	56.760000	56.115200	56.6920	-0.514%	56,075	+24.074%
2025-08-29	57.2800	57.280000	56.800000	56.9850	-0.236%	49,002	+23.436%
2025-08-28	57.5800	57.580000	56.870000	57.1200	-0.140%	106,594	+23.144%
2025-08-27	56.7400	57.219900	56.740000	57.2000	+0.740%	66,869	+22.972%
2025-08-26	56.5600	56.949900	56.444100	56.7800	+0.424%	86,055	+23.882%
2025-08-25	56.8373	56.920000	56.530000	56.5400	-0.706%	62,778	+24.407%
2025-08-22	54.9736	57.069900	54.973600	56.9421	+4.251%	80,335	+23.529%
2025-08-21	54.1900	54.710000	54.190000	54.6200	+0.183%	51,057	+28.781%
2025-08-20	54.7100	54.710000	54.300000	54.5200	-0.496%	48,659	+29.017%
2025-08-19	54.9600	55.379900	54.620000	54.7920	-0.269%	73,230	+28.376%
2025-08-18	54.7400	55.070000	54.717200	54.9400	+0.512%	85,733	+28.031%
2025-08-15	55.1200	55.120000	54.481800	54.6600	-0.726%	86,442	+28.686%
2025-08-14	55.0000	55.150000	54.550000	55.0600	-1.255%	101,738	+27.752%
2025-08-13	54.7500	55.829900	54.740000	55.7600	+2.424%	103,244	+26.148%
2025-08-12	53.0000	54.499900	53.000000	54.4404	+3.205%	84,975	+29.206%
2025-08-11	52.9400	53.075000	52.565000	52.7500	-0.095%	47,737	+33.346%
2025-08-08	52.9600	53.099800	52.580000	52.8000	+0.342%	57,798	+33.220%
2025-08-07	53.3600	53.360000	52.355900	52.6200	-0.209%	67,689	+33.675%
2025-08-06	52.7216	52.799900	52.402200	52.7300	+0.190%	55,225	+33.397%
2025-08-05	52.4700	52.670000	51.915100	52.6300	+0.631%	119,519	+33.650%
2025-08-04	51.6500	52.320000	51.500000	52.3000	+1.890%	96,418	+34.493%
2025-08-01	51.6600	51.660000	50.780000	51.3300	-2.107%	84,136	+37.035%
2025-07-31	52.7300	52.845300	52.310000	52.4350	-0.935%	69,269	+34.147%
2025-07-30	53.8000	53.950000	52.685000	52.9300	-1.250%	65,624	+32.892%
2025-07-29	54.3800	54.380000	53.520000	53.6000	-0.979%	53,714	+31.231%
2025-07-28	54.3400	54.340000	53.940100	54.1300	+0.028%	408,864	+29.946%
2025-07-25	54.0600	54.189100	53.702700	54.1150	+0.362%	157,880	+29.982%
2025-07-24	54.5900	54.590000	53.870000	53.9200	-1.642%	60,588	+30.453%
2025-07-23	54.4719	54.830000	54.275500	54.8200	+1.594%	86,536	+28.311%
2025-07-22	53.3000	54.135000	53.300000	53.9600	+1.200%	52,534	+30.356%
2025-07-21	53.6400	53.880900	53.253000	53.3200	-0.019%	50,272	+31.920%
2025-07-18	54.1200	54.120000	53.270000	53.3300	-0.772%	81,955	+31.896%
2025-07-17	53.0700	53.869900	53.040000	53.7450	+1.444%	569,499	+30.877%
2025-07-16	53.0600	53.060000	52.149900	52.9800	+0.569%	92,609	+32.767%
2025-07-15	54.0200	54.020000	52.640000	52.6800	-2.118%	59,554	+33.523%
2025-07-14	53.5000	53.820000	53.457300	53.8200	+0.317%	68,194	+30.695%
2025-07-11	54.0400	54.045000	53.610000	53.6500	-1.397%	127,955	+31.109%
2025-07-10	54.0000	54.765800	53.950000	54.4100	+0.666%	107,262	+29.278%
2025-07-09	54.0700	54.080000	53.479000	54.0500	+0.483%	80,390	+30.139%
2025-07-08	53.3400	54.079900	53.340000	53.7900	+0.995%	74,212	+30.768%
2025-07-07	53.7800	54.100000	53.010000	53.2600	-1.498%	121,819	+32.069%
2025-07-03	53.8200	54.189900	53.730000	54.0700	+0.858%	44,137	+30.091%
2025-07-02	52.8500	53.629900	52.560000	53.6100	+1.669%	155,421	+31.207%
2025-07-01	51.4000	53.314500	51.400000	52.7300	+2.249%	93,570	+33.397%
2025-06-30	51.9800	51.980000	51.570000	51.5700	-0.367%	84,571	+36.397%
2025-06-27	51.7300	52.019900	51.220000	51.7600	+0.544%	102,292	+35.896%
2025-06-26	50.9100	51.590000	50.850000	51.4800	+1.639%	116,769	+36.636%
2025-06-25	51.1400	51.160000	50.600000	50.6500	-0.900%	101,269	+38.875%
2025-06-24	50.8500	51.279900	50.850000	51.1100	+1.068%	72,565	+37.625%
2025-06-23	49.9100	50.639900	49.580000	50.5701	+1.201%	105,887	+39.094%
2025-06-20	50.6000	50.600000	49.820100	49.9700	-0.478%	83,906	+40.764%
2025-06-18	50.0700	50.800000	49.955000	50.2100	+0.320%	88,772	+40.092%
2025-06-17	50.1700	50.639800	50.050000	50.0500	-1.067%	55,995	+40.539%
2025-06-16	50.4800	50.825000	50.278900	50.5900	+0.978%	86,716	+39.039%
2025-06-13	50.5100	50.700000	49.935000	50.1000	-1.822%	68,065	+40.399%
2025-06-12	50.9900	51.155000	50.790000	51.0300	-0.526%	57,425	+37.840%
2025-06-11	51.7900	51.850000	51.170000	51.3000	-0.311%	100,634	+37.115%
2025-06-10	51.2150	51.688700	51.215000	51.4600	+0.882%	122,575	+36.689%
2025-06-09	50.9800	51.290000	50.780100	51.0100	+0.830%	75,074	+37.895%
2025-06-06	50.5000	50.655000	50.270000	50.5900	+1.627%	43,565	+39.039%
2025-06-05	49.9400	50.089900	49.550100	49.7800	-0.120%	77,766	+41.302%
2025-06-04	50.0800	50.219900	49.710000	49.8400	-0.220%	112,485	+41.132%
2025-06-03	49.1700	50.110000	48.991500	49.9500	+1.710%	98,612	+40.821%
2025-06-02	49.3000	49.360000	48.700000	49.1100	-0.567%	95,841	+43.229%
2025-05-30	49.3200	49.570000	49.036000	49.3900	-0.504%	59,477	+42.417%
2025-05-29	49.6500	49.650000	49.163700	49.6400	+0.384%	82,691	+41.700%
2025-05-28	49.9500	49.950000	49.370000	49.4500	-1.100%	83,640	+42.245%
2025-05-27	49.3900	50.010000	49.090000	50.0000	+2.733%	140,392	+40.680%
2025-05-23	48.0700	48.799900	48.070000	48.6700	-0.613%	91,087	+44.524%
2025-05-22	48.7700	49.210000	48.590100	48.9700	+0.123%	62,324	+43.639%
2025-05-21	49.9000	49.960000	48.819400	48.9100	-3.033%	67,802	+43.815%
2025-05-20	50.3000	50.593600	50.230000	50.4400	+0.060%	86,692	+39.453%
2025-05-19	49.9400	50.440000	49.919500	50.4100	-0.552%	75,756	+39.536%
2025-05-16	50.3500	50.750000	50.130100	50.6900	+0.655%	139,696	+38.765%
2025-05-15	49.9500	50.370000	49.720000	50.3600	+0.821%	59,222	+39.674%
2025-05-14	50.3100	50.319900	49.950000	49.9500	-0.932%	118,561	+40.821%
2025-05-13	50.4500	50.700000	50.290000	50.4200	+0.278%	102,904	+39.508%
2025-05-12	50.4800	50.840400	49.900000	50.2800	+3.756%	230,882	+39.897%
2025-05-09	48.5600	48.686600	48.172300	48.4600	+0.083%	83,645	+45.151%
2025-05-08	47.6000	48.730000	47.490100	48.4200	+2.890%	90,987	+45.271%
2025-05-07	47.3500	47.509900	46.855000	47.0600	-0.212%	138,155	+49.469%
2025-05-06	47.1000	47.529900	46.915000	47.1600	-0.841%	98,075	+49.152%
2025-05-05	47.5200	47.970000	47.330000	47.5600	-0.689%	173,437	+47.897%
2025-05-02	47.3800	48.000000	47.250000	47.8900	+2.307%	98,043	+46.878%
2025-05-01	46.4500	47.079900	46.370000	46.8100	+0.884%	142,764	+50.267%
2025-04-30	46.0000	46.530000	45.550000	46.4000	-0.812%	124,360	+51.595%
2025-04-29	46.2700	46.969900	46.110000	46.7800	+0.776%	139,812	+50.363%
2025-04-28	46.3600	46.745000	45.909500	46.4200	+0.129%	506,839	+51.530%
2025-04-25	46.0800	46.400000	45.736100	46.3600	-0.237%	104,994	+51.726%
2025-04-24	45.5100	46.490000	45.510000	46.4700	+2.109%	163,956	+51.366%
2025-04-23	46.2800	46.809900	45.400000	45.5100	+0.954%	125,546	+54.559%
2025-04-22	44.4400	45.085000	44.150000	45.0800	+2.758%	471,300	+56.034%
2025-04-21	44.1100	44.110000	43.470000	43.8700	-1.813%	209,514	+60.337%
2025-04-17	44.3600	44.805000	44.150000	44.6800	+1.292%	251,275	+57.431%
2025-04-16	44.1700	44.590000	43.670100	44.1100	-0.676%	285,989	+59.465%
2025-04-15	44.4400	44.939900	44.309100	44.4100	-0.247%	219,387	+58.388%
2025-04-14	44.8400	44.840000	43.631200	44.5200	+1.205%	146,753	+57.996%

.dark-mode .XxfMdf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxfMdf{ color: #333333; background-color: white; border: 2px solid #333333; }AVSCAvantis U.S. Small Cap Equity ETFstock NYSE ETF

AVSC
Avantis U.S. Small Cap Equity ETF
stock NYSE ETF