Dark

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

At Close

Jul 31, 2026 3:59:30 PM EDT

72.43USD-0.179%(-0.13)85,188

72.23Bid 72.47Ask 0.24Spread

Pre-market

0.00USD-100.000%(-72.15)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

72.34USD-0.124%(-0.09)604

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	72.4300	72.430000	72.4300	72.4300	-0.041%	85,188	0.000%
2026-07-30	72.8000	72.800000	71.8200	72.4600	+0.430%	121,519	-0.041%
2026-07-29	73.0900	73.200000	72.1300	72.1500	-1.303%	153,730	+0.388%
2026-07-28	72.8200	73.270000	72.7200	73.1022	+0.733%	102,117	-0.920%
2026-07-27	72.8200	73.063600	72.2500	72.5700	+0.387%	114,776	-0.193%
2026-07-24	72.3500	72.859400	72.1101	72.2900	+0.180%	82,738	+0.194%
2026-07-23	72.3000	72.470000	71.7700	72.1600	-0.770%	108,760	+0.374%
2026-07-22	73.0800	73.159900	72.5500	72.7200	-0.493%	71,136	-0.399%
2026-07-21	72.7200	73.169300	72.4000	73.0800	+1.093%	116,800	-0.889%
2026-07-20	73.2800	73.280000	72.2800	72.2900	-0.823%	93,185	+0.194%
2026-07-17	72.8300	73.540000	72.6800	72.8900	-0.884%	127,309	-0.631%
2026-07-16	72.8300	73.750000	72.8300	73.5400	+0.947%	130,396	-1.509%
2026-07-15	72.6800	73.250000	72.6020	72.8500	+0.483%	105,700	-0.577%
2026-07-14	72.9400	72.940000	72.2300	72.5000	+0.263%	91,403	-0.097%
2026-07-13	72.5200	72.829200	72.1700	72.3100	-0.221%	169,165	+0.166%
2026-07-10	72.4400	72.608900	72.1700	72.4700	+0.360%	175,977	-0.055%
2026-07-09	71.7800	72.429900	71.7000	72.2100	+1.163%	81,001	+0.305%
2026-07-08	71.7400	71.740000	70.9700	71.3800	-1.136%	103,909	+1.471%
2026-07-07	72.7200	72.830000	72.0500	72.2000	-0.783%	100,431	+0.319%
2026-07-06	72.7000	73.100000	72.6100	72.7700	+0.193%	138,376	-0.467%
2026-07-02	73.5100	73.690000	72.1000	72.6300	-0.779%	123,079	-0.275%
2026-07-01	73.2500	73.990000	73.1000	73.2000	-0.191%	192,895	-1.052%
2026-06-30	72.9500	73.463400	72.7750	73.3400	+0.438%	113,918	-1.241%
2026-06-29	73.1700	73.170000	72.3700	73.0200	-0.109%	170,489	-0.808%
2026-06-26	72.1500	73.100000	72.1400	73.1000	+1.134%	121,088	-0.917%
2026-06-25	72.0600	72.760000	71.9188	72.2800	+0.837%	149,721	+0.208%
2026-06-24	70.9900	72.050000	70.9900	71.6800	+1.186%	86,584	+1.046%
2026-06-23	70.5000	71.169200	70.3900	70.8400	-0.155%	127,081	+2.244%
2026-06-22	71.0700	71.329700	70.8116	70.9500	0.000%	142,866	+2.086%
2026-06-18	70.3900	70.980000	70.2900	70.9500	+1.560%	110,276	+2.086%
2026-06-17	70.6000	71.190000	69.6301	69.8600	-0.992%	354,715	+3.679%
2026-06-16	71.3900	71.530000	70.4700	70.5600	-0.508%	239,673	+2.650%
2026-06-15	71.8900	71.890000	70.8200	70.9200	-0.421%	91,440	+2.129%
2026-06-12	70.6600	71.686400	70.4900	71.2200	+1.007%	98,771	+1.699%
2026-06-11	69.5000	70.520000	69.2300	70.5100	+2.144%	149,063	+2.723%
2026-06-10	69.3700	70.209900	69.0200	69.0300	-0.433%	178,144	+4.925%
2026-06-09	69.1500	70.180700	68.1600	69.3300	+0.668%	159,482	+4.471%
2026-06-08	69.0400	69.335000	68.7600	68.8700	+0.790%	96,297	+5.169%
2026-06-05	69.1500	69.220000	68.1300	68.3300	-1.754%	121,255	+6.000%
2026-06-04	68.7800	69.649100	68.7550	69.5500	+1.474%	113,830	+4.141%
2026-06-03	69.0700	69.070000	68.3900	68.5400	-1.325%	139,336	+5.676%
2026-06-02	68.6800	69.560000	68.6800	69.4600	+0.871%	108,121	+4.276%
2026-06-01	68.5000	68.938700	68.1000	68.8600	-0.015%	122,475	+5.184%
2026-05-29	69.3100	69.310000	68.7600	68.8700	-0.678%	80,935	+5.169%
2026-05-28	68.9000	69.370000	68.6200	69.3400	+0.318%	142,536	+4.456%
2026-05-27	69.3000	69.669700	69.0600	69.1200	+0.043%	147,853	+4.789%
2026-05-26	68.3700	69.219900	68.3700	69.0900	+1.469%	121,521	+4.834%
2026-05-22	67.8600	68.285000	67.6650	68.0900	+0.770%	112,151	+6.374%
2026-05-21	66.9000	67.780000	66.4900	67.5700	+0.327%	164,149	+7.193%
2026-05-20	66.2500	67.370000	66.0200	67.3500	+1.999%	147,644	+7.543%
2026-05-19	66.4700	66.470000	65.7600	66.0300	-1.004%	201,825	+9.693%
2026-05-18	66.5201	67.090000	66.4300	66.7000	+0.467%	150,166	+8.591%
2026-05-15	66.7200	66.771600	66.2500	66.3900	-1.557%	98,956	+9.098%
2026-05-14	67.5300	67.825000	67.2800	67.4400	+0.447%	83,016	+7.399%
2026-05-13	67.5300	67.530000	66.8100	67.1400	-0.327%	143,717	+7.879%
2026-05-12	68.0500	68.050000	66.7900	67.3600	-0.999%	175,336	+7.527%
2026-05-11	68.7100	68.710000	67.9600	68.0400	-0.722%	121,813	+6.452%
2026-05-08	68.5100	68.699900	68.0688	68.5350	+0.594%	170,077	+5.683%
2026-05-07	69.0700	69.070000	68.0400	68.1300	-1.118%	156,225	+6.311%
2026-05-06	69.0300	69.079800	68.6200	68.9000	+0.540%	151,563	+5.123%
2026-05-05	67.8800	68.705000	67.8800	68.5300	+1.436%	127,736	+5.691%
2026-05-04	67.9800	68.370000	67.2800	67.5600	-0.996%	134,671	+7.208%
2026-05-01	68.2900	68.340000	67.6550	68.2400	+0.220%	141,372	+6.140%
2026-04-30	66.9900	68.179800	66.8700	68.0900	+1.612%	109,744	+6.374%
2026-04-29	67.7200	67.720000	66.6800	67.0100	-1.121%	125,331	+8.088%
2026-04-28	68.1600	68.229500	67.6101	67.7700	-0.441%	85,390	+6.876%
2026-04-27	67.9900	68.360000	67.9301	68.0700	+0.413%	131,951	+6.405%
2026-04-24	67.6800	67.930000	67.1600	67.7900	+0.400%	67,978	+6.845%
2026-04-23	67.5300	67.909900	66.9000	67.5200	-0.104%	105,202	+7.272%
2026-04-22	68.0200	68.020000	67.3100	67.5900	+0.297%	75,415	+7.161%
2026-04-21	67.9800	68.550000	67.2300	67.3900	-0.824%	102,647	+7.479%
2026-04-20	67.5500	68.070000	67.3200	67.9500	+0.488%	105,220	+6.593%
2026-04-17	67.0400	68.220000	67.0200	67.6200	+1.960%	124,051	+7.113%
2026-04-16	66.1700	66.390000	66.0100	66.3200	+0.212%	88,328	+9.213%
2026-04-15	66.2400	66.240000	65.8240	66.1800	-0.075%	68,148	+9.444%
2026-04-14	66.2600	66.525000	65.8952	66.2300	+0.379%	117,531	+9.361%
2026-04-13	65.2400	66.000000	65.0650	65.9800	+1.010%	103,628	+9.776%
2026-04-10	65.7000	65.779200	65.1150	65.3200	-0.518%	72,993	+10.885%
2026-04-09	64.8100	65.820000	64.8100	65.6600	+0.783%	86,901	+10.311%
2026-04-08	65.2100	65.400000	64.7501	65.1500	+2.502%	73,103	+11.174%
2026-04-07	63.2400	63.560000	62.9100	63.5600	+0.284%	76,109	+13.955%
2026-04-06	62.9000	63.470000	62.7000	63.3800	+0.616%	132,831	+14.279%
2026-04-02	61.7500	63.187000	61.6900	62.9920	+0.466%	85,453	+14.983%
2026-04-01	62.7000	63.279771	62.6300	62.7000	+0.642%	161,756	+15.518%
2026-03-31	61.3500	62.350000	61.2800	62.3000	+2.602%	78,042	+16.260%
2026-03-30	61.8300	61.830000	60.5401	60.7200	-1.043%	163,328	+19.285%
2026-03-27	61.8750	61.990000	61.1500	61.3600	-1.366%	124,214	+18.041%
2026-03-26	62.3700	62.970000	62.0601	62.2100	-0.876%	117,539	+16.428%
2026-03-25	62.8000	62.840000	62.1416	62.7600	+0.981%	206,593	+15.408%
2026-03-24	60.9800	62.460000	60.9800	62.1500	+1.106%	158,561	+16.541%
2026-03-23	61.2700	62.210000	61.0227	61.4700	+2.297%	118,935	+17.830%
2026-03-20	60.8700	61.052400	59.6900	60.0900	-1.605%	219,257	+20.536%
2026-03-19	60.0700	61.640000	60.0700	61.0700	+0.510%	365,797	+18.602%
2026-03-18	61.1500	61.475000	60.7500	60.7600	-1.332%	111,037	+19.207%
2026-03-17	61.5700	61.939900	61.4000	61.5800	+0.736%	243,794	+17.619%
2026-03-16	61.4200	61.660000	61.1090	61.1300	+0.659%	72,570	+18.485%
2026-03-13	61.3600	61.445000	60.5201	60.7300	-0.263%	111,317	+19.266%
2026-03-12	61.2900	61.357400	60.7500	60.8900	-1.822%	167,522	+18.952%
2026-03-11	61.8600	62.180000	61.4800	62.0200	-0.048%	77,817	+16.785%
2026-03-10	62.1600	63.060000	61.8600	62.0500	-0.481%	91,815	+16.728%
2026-03-09	61.3800	62.462000	60.3000	62.3500	+0.225%	144,247	+16.167%
2026-03-06	62.2900	62.370000	61.8450	62.2100	-2.016%	153,035	+16.428%
2026-03-05	64.0300	64.210000	62.9350	63.4900	-1.703%	367,891	+14.081%
2026-03-04	64.4300	64.887000	63.9400	64.5900	+0.859%	63,300	+12.138%
2026-03-03	63.1500	64.398300	62.6000	64.0400	-1.005%	140,602	+13.101%
2026-03-02	63.6600	64.828100	63.5850	64.6900	+0.810%	133,811	+11.965%
2026-02-27	64.4800	64.480000	63.7450	64.1700	-1.489%	174,962	+12.872%
2026-02-26	65.0100	65.169500	64.3400	65.1400	+0.509%	109,431	+11.191%
2026-02-25	64.7700	64.850000	64.1000	64.8100	+0.598%	87,174	+11.757%
2026-02-24	63.7800	64.613066	63.7800	64.4250	+1.011%	119,244	+12.425%
2026-02-23	64.9200	64.971300	63.3134	63.7800	-2.193%	166,131	+13.562%
2026-02-20	64.5800	65.379900	64.5225	65.2100	+0.354%	85,510	+11.072%
2026-02-19	64.6400	64.980000	64.3300	64.9800	0.000%	107,418	+11.465%
2026-02-18	64.8200	65.550000	64.6801	64.9800	+0.417%	84,349	+11.465%
2026-02-17	64.8200	65.120000	63.9900	64.7100	-0.170%	112,964	+11.930%
2026-02-13	64.2400	65.210000	63.8821	64.8200	+1.250%	107,998	+11.740%
2026-02-12	65.6200	65.810000	63.5400	64.0200	-1.765%	100,199	+13.137%
2026-02-11	65.7900	65.930000	64.7500	65.1700	-0.123%	85,373	+11.140%
2026-02-10	65.3500	65.680000	65.1800	65.2500	-0.122%	118,041	+11.004%
2026-02-09	65.2700	65.500000	64.6600	65.3300	+0.092%	103,600	+10.868%
2026-02-06	64.1500	65.440000	64.1500	65.2700	+2.966%	76,256	+10.970%
2026-02-05	63.8200	64.166400	63.1800	63.3900	-1.030%	199,539	+14.261%
2026-02-04	64.1500	64.590000	63.5300	64.0500	+0.549%	415,878	+13.084%
2026-02-03	63.6900	64.275000	62.9400	63.7000	+0.378%	100,620	+13.705%
2026-02-02	62.2500	63.800000	62.2500	63.4600	+1.261%	251,171	+14.135%
2026-01-30	62.8300	62.877000	62.1255	62.6700	-0.461%	77,834	+15.574%
2026-01-29	62.7100	63.040000	62.2800	62.9600	+0.752%	130,181	+15.041%
2026-01-28	63.1900	63.190000	62.3900	62.4900	-0.778%	91,892	+15.907%
2026-01-27	62.8900	63.090000	62.6801	62.9800	+0.064%	92,932	+15.005%
2026-01-26	63.2400	63.300000	62.6500	62.9400	-0.095%	104,812	+15.078%
2026-01-23	64.2800	64.280000	62.9200	63.0000	-1.991%	81,596	+14.968%
2026-01-22	64.1000	64.809100	64.1000	64.2800	+0.737%	93,389	+12.679%
2026-01-21	62.6000	63.950000	62.6000	63.8096	+2.770%	85,295	+13.510%
2026-01-20	61.8900	62.525000	61.8900	62.0900	-1.350%	82,086	+16.653%
2026-01-16	63.4700	63.470000	62.8200	62.9400	-0.569%	127,906	+15.078%
2026-01-15	62.7500	63.499000	62.6200	63.3000	+1.151%	80,273	+14.423%
2026-01-14	62.0600	62.620000	61.9800	62.5800	+0.805%	135,521	+15.740%
2026-01-13	62.2300	62.340000	61.8400	62.0800	+0.032%	144,984	+16.672%
2026-01-12	61.7200	62.140000	61.4600	62.0600	+0.307%	187,492	+16.710%
2026-01-09	61.5900	62.039000	61.1700	61.8700	+0.553%	235,182	+17.068%
2026-01-08	60.2600	61.640000	60.2600	61.5300	+1.501%	187,044	+17.715%
2026-01-07	60.9800	61.050000	60.3520	60.6200	-0.427%	240,484	+19.482%
2026-01-06	60.0000	60.890000	59.7440	60.8800	+1.399%	156,225	+18.972%
2026-01-05	59.3800	60.350000	59.1837	60.0400	+1.806%	97,651	+20.636%
2026-01-02	59.0300	59.130000	58.4200	58.9750	+0.400%	190,565	+22.815%
2025-12-31	59.0500	59.105100	58.6800	58.7400	-0.777%	81,526	+23.306%
2025-12-30	59.5400	59.540000	59.1800	59.2000	-0.421%	181,509	+22.348%
2025-12-29	59.7400	59.770000	59.4100	59.4500	-0.718%	77,403	+21.833%
2025-12-26	59.8800	59.880000	59.5920	59.8800	-0.200%	52,703	+20.959%
2025-12-24	59.6800	60.020000	59.6800	60.0000	+0.402%	52,750	+20.717%
2025-12-23	59.8400	59.909000	59.6400	59.7600	-0.599%	70,387	+21.201%
2025-12-22	59.9300	60.480000	59.9300	60.1200	+0.687%	129,287	+20.476%
2025-12-19	59.8200	59.970000	59.5110	59.7100	-0.084%	131,912	+21.303%
2025-12-18	60.0300	60.210000	59.6498	59.7600	+0.572%	177,913	+21.201%
2025-12-17	59.7700	60.347000	59.3700	59.4200	-0.586%	79,197	+21.895%
2025-12-16	59.8100	60.128200	59.4751	59.7700	-0.780%	88,766	+21.181%
2025-12-15	60.9200	60.920000	60.1000	60.2400	-0.281%	62,173	+20.236%
2025-12-12	61.2300	61.230000	60.3300	60.4100	-1.016%	73,117	+19.897%
2025-12-11	60.3600	61.170000	60.3600	61.0300	+0.959%	78,265	+18.679%
2025-12-10	59.3600	60.885000	59.3600	60.4500	+1.819%	122,430	+19.818%
2025-12-09	59.1600	59.689900	59.1600	59.3700	+0.304%	61,424	+21.998%
2025-12-08	59.6100	59.610000	59.1150	59.1900	0.000%	58,648	+22.369%
2025-12-05	59.3900	59.607500	59.1430	59.1900	-0.169%	65,795	+22.369%
2025-12-04	59.0800	59.500000	58.8600	59.2900	+0.372%	96,940	+22.162%
2025-12-03	58.3300	59.190000	58.3300	59.0700	+1.740%	92,864	+22.617%
2025-12-02	58.4000	58.400000	57.9801	58.0600	-0.223%	70,972	+24.750%
2025-12-01	57.8500	58.579900	57.8500	58.1900	-0.496%	94,831	+24.472%
2025-11-28	58.4400	58.560000	58.3512	58.4800	+0.103%	51,398	+23.854%
2025-11-26	57.9300	58.740000	57.9300	58.4200	+0.533%	63,871	+23.982%
2025-11-25	56.8000	58.220000	56.8000	58.1100	+2.541%	89,197	+24.643%
2025-11-24	55.9900	56.780000	55.9350	56.6700	+1.341%	98,814	+27.810%
2025-11-21	54.3900	56.255000	54.3500	55.9200	+2.964%	165,953	+29.524%
2025-11-20	55.9600	56.210000	54.3100	54.3100	-1.281%	76,448	+33.364%
2025-11-19	55.0700	55.460000	54.7874	55.0150	-0.479%	113,905	+31.655%
2025-11-18	54.7100	55.500000	54.7100	55.2800	+0.345%	143,021	+31.024%
2025-11-17	56.1600	56.280000	54.9700	55.0900	-2.219%	87,099	+31.476%
2025-11-14	55.6400	56.429900	55.6400	56.3400	-0.035%	57,728	+28.559%
2025-11-13	57.1000	57.290000	56.0717	56.3600	-1.829%	90,788	+28.513%
2025-11-12	57.5600	57.969900	57.4100	57.4100	-0.017%	50,736	+26.163%
2025-11-11	56.9900	57.480000	56.9450	57.4200	+0.613%	64,985	+26.141%
2025-11-10	57.1800	57.340000	56.6500	57.0700	+1.116%	80,447	+26.914%
2025-11-07	55.9000	56.470000	55.6900	56.4400	+0.231%	78,753	+28.331%
2025-11-06	57.2700	57.270000	56.2816	56.3100	-1.588%	70,139	+28.627%
2025-11-05	56.6100	57.360000	56.4500	57.2189	+1.380%	85,808	+26.584%
2025-11-04	56.3600	57.079900	56.3600	56.4400	-1.294%	82,924	+28.331%
2025-11-03	57.2800	57.280000	56.5100	57.1800	-0.114%	84,751	+26.670%
2025-10-31	57.1900	57.360000	56.8000	57.2450	+0.149%	94,104	+26.526%
2025-10-30	57.1900	57.870000	57.1400	57.1600	-0.626%	64,370	+26.714%
2025-10-29	58.3700	58.688700	57.1600	57.5200	-1.355%	162,365	+25.921%
2025-10-28	58.4800	58.650000	58.1500	58.3100	-0.597%	109,103	+24.215%
2025-10-27	59.3700	59.370000	58.5700	58.6600	-0.340%	99,700	+23.474%
2025-10-24	58.9600	59.090000	58.7300	58.8600	+1.134%	197,623	+23.055%
2025-10-23	57.7900	58.340000	57.6400	58.2000	+1.059%	95,134	+24.450%
2025-10-22	57.9000	57.993000	57.1116	57.5900	-0.724%	102,784	+25.768%
2025-10-21	57.7200	58.219900	57.6500	58.0100	+0.225%	111,315	+24.858%
2025-10-20	57.3400	57.960000	57.2716	57.8800	+2.117%	31,356	+25.138%
2025-10-17	56.6400	57.040000	56.3800	56.6800	-0.264%	105,706	+27.788%
2025-10-16	58.2100	58.210000	56.5800	56.8300	-1.933%	94,166	+27.450%
2025-10-15	58.0100	58.310000	57.3200	57.9500	+0.818%	50,999	+24.987%
2025-10-14	55.6400	57.730000	55.6400	57.4800	+1.933%	64,970	+26.009%
2025-10-13	56.1800	56.470000	55.8250	56.3900	+2.082%	70,522	+28.445%
2025-10-10	57.3000	57.430000	55.2100	55.2400	-3.359%	71,777	+31.119%
2025-10-09	57.6500	57.650000	56.9800	57.1600	-0.919%	162,070	+26.714%
2025-10-08	57.4200	57.710000	57.1000	57.6900	+0.998%	98,114	+25.550%
2025-10-07	57.8064	57.924500	56.9300	57.1200	-1.108%	73,163	+26.803%
2025-10-06	58.3400	58.369300	57.7600	57.7600	-0.176%	119,149	+25.398%
2025-10-03	57.7200	58.410000	57.7200	57.8620	+0.875%	111,774	+25.177%
2025-10-02	57.4300	57.470000	56.9550	57.3600	0.000%	74,336	+26.273%
2025-10-01	56.9800	57.530000	56.9601	57.3600	+0.192%	52,112	+26.273%
2025-09-30	57.0400	57.250000	56.6900	57.2500	0.000%	74,045	+26.515%
2025-09-29	57.7500	57.750000	57.0600	57.2500	-0.400%	96,121	+26.515%
2025-09-26	57.0300	57.510000	57.0000	57.4800	+1.037%	80,116	+26.009%
2025-09-25	56.8400	57.035800	56.6409	56.8900	-0.958%	90,863	+27.316%
2025-09-24	57.7900	58.011100	57.3400	57.4400	-0.330%	106,074	+26.097%
2025-09-23	58.0800	58.662400	57.6000	57.6300	-0.604%	135,749	+25.681%
2025-09-22	57.8100	58.160000	57.4950	57.9800	+0.485%	150,064	+24.922%
2025-09-19	58.8200	58.820000	57.6900	57.7000	-1.586%	231,110	+25.529%
2025-09-18	57.7800	58.680000	57.7400	58.6300	+2.303%	578,599	+23.537%
2025-09-17	57.3400	58.710000	57.0900	57.3100	+0.298%	212,129	+26.383%
2025-09-16	57.2600	57.286000	56.9000	57.1400	-0.227%	193,401	+26.759%
2025-09-15	57.3900	57.490000	57.1282	57.2700	+0.350%	274,737	+26.471%
2025-09-12	57.8700	57.870000	57.0200	57.0700	-1.372%	149,781	+26.914%
2025-09-11	56.8400	57.890000	56.8400	57.8640	+2.053%	159,876	+25.173%
2025-09-10	57.0900	57.109300	56.5100	56.7000	-0.369%	156,406	+27.743%
2025-09-09	57.4000	57.400000	56.7500	56.9100	-0.759%	176,260	+27.271%
2025-09-08	57.5800	57.580000	56.8300	57.3450	-0.026%	63,010	+26.306%
2025-09-05	57.5500	58.000000	56.9100	57.3599	+0.229%	45,241	+26.273%
2025-09-04	56.6500	57.240000	56.5400	57.2291	+1.236%	51,905	+26.561%
2025-09-03	56.6100	56.820000	56.2401	56.5302	-0.285%	86,464	+28.126%
2025-09-02	56.2700	56.760000	56.1152	56.6920	-0.514%	56,075	+27.761%
2025-08-29	57.2800	57.280000	56.8000	56.9850	-0.236%	49,002	+27.104%
2025-08-28	57.5800	57.580000	56.8700	57.1200	-0.140%	106,594	+26.803%
2025-08-27	56.7400	57.219900	56.7400	57.2000	+0.740%	66,869	+26.626%
2025-08-26	56.5600	56.949900	56.4441	56.7800	+0.424%	86,055	+27.563%
2025-08-25	56.8373	56.920000	56.5300	56.5400	-0.706%	62,778	+28.104%
2025-08-22	54.9736	57.069900	54.9736	56.9421	+4.251%	80,335	+27.199%
2025-08-21	54.1900	54.710000	54.1900	54.6200	+0.183%	51,057	+32.607%
2025-08-20	54.7100	54.710000	54.3000	54.5200	-0.496%	48,659	+32.850%
2025-08-19	54.9600	55.379900	54.6200	54.7920	-0.269%	73,230	+32.191%
2025-08-18	54.7400	55.070000	54.7172	54.9400	+0.512%	85,733	+31.835%
2025-08-15	55.1200	55.120000	54.4818	54.6600	-0.726%	86,442	+32.510%
2025-08-14	55.0000	55.150000	54.5500	55.0600	-1.255%	101,738	+31.547%
2025-08-13	54.7500	55.829900	54.7400	55.7600	+2.424%	103,244	+29.896%
2025-08-12	53.0000	54.499900	53.0000	54.4404	+3.205%	84,975	+33.045%
2025-08-11	52.9400	53.075000	52.5650	52.7500	-0.095%	47,737	+37.308%
2025-08-08	52.9600	53.099800	52.5800	52.8000	+0.342%	57,798	+37.178%
2025-08-07	53.3600	53.360000	52.3559	52.6200	-0.209%	67,689	+37.647%
2025-08-06	52.7216	52.799900	52.4022	52.7300	+0.190%	55,225	+37.360%
2025-08-05	52.4700	52.670000	51.9151	52.6300	+0.631%	119,519	+37.621%
2025-08-04	51.6500	52.320000	51.5000	52.3000	+1.890%	96,418	+38.489%
2025-08-01	51.6600	51.660000	50.7800	51.3300	-2.107%	84,136	+41.107%
2025-07-31	52.7300	52.845300	52.3100	52.4350	-0.935%	69,269	+38.133%
2025-07-30	53.8000	53.950000	52.6850	52.9300	-1.250%	65,624	+36.841%
2025-07-29	54.3800	54.380000	53.5200	53.6000	-0.979%	53,714	+35.131%
2025-07-28	54.3400	54.340000	53.9401	54.1300	+0.028%	408,864	+33.808%
2025-07-25	54.0600	54.189100	53.7027	54.1150	+0.362%	157,880	+33.845%
2025-07-24	54.5900	54.590000	53.8700	53.9200	-1.642%	60,588	+34.329%
2025-07-23	54.4719	54.830000	54.2755	54.8200	+1.594%	86,536	+32.123%
2025-07-22	53.3000	54.135000	53.3000	53.9600	+1.200%	52,534	+34.229%
2025-07-21	53.6400	53.880900	53.2530	53.3200	-0.019%	50,272	+35.840%
2025-07-18	54.1200	54.120000	53.2700	53.3300	-0.772%	81,955	+35.815%
2025-07-17	53.0700	53.869900	53.0400	53.7450	+1.444%	569,499	+34.766%
2025-07-16	53.0600	53.060000	52.1499	52.9800	+0.569%	92,609	+36.712%
2025-07-15	54.0200	54.020000	52.6400	52.6800	-2.118%	59,554	+37.491%
2025-07-14	53.5000	53.820000	53.4573	53.8200	+0.317%	68,194	+34.578%
2025-07-11	54.0400	54.045000	53.6100	53.6500	-1.397%	127,955	+35.005%
2025-07-10	54.0000	54.765800	53.9500	54.4100	+0.666%	107,262	+33.119%
2025-07-09	54.0700	54.080000	53.4790	54.0500	+0.483%	80,390	+34.006%
2025-07-08	53.3400	54.079900	53.3400	53.7900	+0.995%	74,212	+34.653%
2025-07-07	53.7800	54.100000	53.0100	53.2600	-1.498%	121,819	+35.993%
2025-07-03	53.8200	54.189900	53.7300	54.0700	+0.858%	44,137	+33.956%
2025-07-02	52.8500	53.629900	52.5600	53.6100	+1.669%	155,421	+35.105%
2025-07-01	51.4000	53.314500	51.4000	52.7300	+2.249%	93,570	+37.360%
2025-06-30	51.9800	51.980000	51.5700	51.5700	-0.367%	84,571	+40.450%
2025-06-27	51.7300	52.019900	51.2200	51.7600	+0.544%	102,292	+39.934%
2025-06-26	50.9100	51.590000	50.8500	51.4800	+1.639%	116,769	+40.695%
2025-06-25	51.1400	51.160000	50.6000	50.6500	-0.900%	101,269	+43.001%
2025-06-24	50.8500	51.279900	50.8500	51.1100	+1.068%	72,565	+41.714%
2025-06-23	49.9100	50.639900	49.5800	50.5701	+1.201%	105,887	+43.227%
2025-06-20	50.6000	50.600000	49.8201	49.9700	-0.478%	83,906	+44.947%
2025-06-18	50.0700	50.800000	49.9550	50.2100	+0.320%	88,772	+44.254%
2025-06-17	50.1700	50.639800	50.0500	50.0500	-1.067%	55,995	+44.715%
2025-06-16	50.4800	50.825000	50.2789	50.5900	+0.978%	86,716	+43.171%
2025-06-13	50.5100	50.700000	49.9350	50.1000	-1.822%	68,065	+44.571%
2025-06-12	50.9900	51.155000	50.7900	51.0300	-0.526%	57,425	+41.936%
2025-06-11	51.7900	51.850000	51.1700	51.3000	-0.311%	100,634	+41.189%
2025-06-10	51.2150	51.688700	51.2150	51.4600	+0.882%	122,575	+40.750%
2025-06-09	50.9800	51.290000	50.7801	51.0100	+0.830%	75,074	+41.992%
2025-06-06	50.5000	50.655000	50.2700	50.5900	+1.627%	43,565	+43.171%
2025-06-05	49.9400	50.089900	49.5501	49.7800	-0.120%	77,766	+45.500%
2025-06-04	50.0800	50.219900	49.7100	49.8400	-0.220%	112,485	+45.325%
2025-06-03	49.1700	50.110000	48.9915	49.9500	+1.710%	98,612	+45.005%
2025-06-02	49.3000	49.360000	48.7000	49.1100	-0.567%	95,841	+47.485%
2025-05-30	49.3200	49.570000	49.0360	49.3900	-0.504%	59,477	+46.649%
2025-05-29	49.6500	49.650000	49.1637	49.6400	+0.384%	82,691	+45.911%
2025-05-28	49.9500	49.950000	49.3700	49.4500	-1.100%	83,640	+46.471%
2025-05-27	49.3900	50.010000	49.0900	50.0000	+2.733%	140,392	+44.860%
2025-05-23	48.0700	48.799900	48.0700	48.6700	-0.613%	91,087	+48.819%
2025-05-22	48.7700	49.210000	48.5901	48.9700	+0.123%	62,324	+47.907%
2025-05-21	49.9000	49.960000	48.8194	48.9100	-3.033%	67,802	+48.088%
2025-05-20	50.3000	50.593600	50.2300	50.4400	+0.060%	86,692	+43.596%
2025-05-19	49.9400	50.440000	49.9195	50.4100	-0.552%	75,756	+43.682%
2025-05-16	50.3500	50.750000	50.1301	50.6900	+0.655%	139,696	+42.888%
2025-05-15	49.9500	50.370000	49.7200	50.3600	+0.821%	59,222	+43.824%
2025-05-14	50.3100	50.319900	49.9500	49.9500	-0.932%	118,561	+45.005%
2025-05-13	50.4500	50.700000	50.2900	50.4200	+0.278%	102,904	+43.653%
2025-05-12	50.4800	50.840400	49.9000	50.2800	+3.756%	230,882	+44.053%
2025-05-09	48.5600	48.686600	48.1723	48.4600	+0.083%	83,645	+49.463%
2025-05-08	47.6000	48.730000	47.4901	48.4200	+2.890%	90,987	+49.587%
2025-05-07	47.3500	47.509900	46.8550	47.0600	-0.212%	138,155	+53.910%
2025-05-06	47.1000	47.529900	46.9150	47.1600	-0.841%	98,075	+53.584%
2025-05-05	47.5200	47.970000	47.3300	47.5600	-0.689%	173,437	+52.292%
2025-05-02	47.3800	48.000000	47.2500	47.8900	+2.307%	98,043	+51.242%
2025-05-01	46.4500	47.079900	46.3700	46.8100	+0.884%	142,764	+54.732%
2025-04-30	46.0000	46.530000	45.5500	46.4000	-0.812%	124,360	+56.099%
2025-04-29	46.2700	46.969900	46.1100	46.7800	+0.776%	139,812	+54.831%
2025-04-28	46.3600	46.745000	45.9095	46.4200	+0.129%	506,839	+56.032%
2025-04-25	46.0800	46.400000	45.7361	46.3600	-0.237%	104,994	+56.234%
2025-04-24	45.5100	46.490000	45.5100	46.4700	+2.109%	163,956	+55.864%
2025-04-23	46.2800	46.809900	45.4000	45.5100	+0.954%	125,546	+59.152%
2025-04-22	44.4400	45.085000	44.1500	45.0800	+2.758%	471,300	+60.670%
2025-04-21	44.1100	44.110000	43.4700	43.8700	-1.813%	209,514	+65.101%
2025-04-17	44.3600	44.805000	44.1500	44.6800	+1.292%	251,275	+62.108%
2025-04-16	44.1700	44.590000	43.6701	44.1100	-0.676%	285,989	+64.203%
2025-04-15	44.4400	44.939900	44.3091	44.4100	-0.247%	219,387	+63.094%
2025-04-14	44.8400	44.840000	43.6312	44.5200	+1.205%	146,753	+62.691%
2025-04-11	43.4800	44.160000	42.8160	43.9900	+0.964%	355,252	+64.651%
2025-04-10	44.3900	44.595000	42.7650	43.5700	-5.200%	432,724	+66.238%
2025-04-09	41.9300	46.279900	41.6600	45.9600	+8.422%	264,156	+57.594%
2025-04-08	45.2100	45.210000	41.7422	42.3900	-2.395%	399,754	+70.866%
2025-04-07	41.8700	45.040000	41.5769	43.4300	-0.709%	577,432	+66.774%
2025-04-04	43.7300	44.186500	42.5501	43.7400	-3.931%	618,592	+65.592%
2025-04-03	46.6700	47.080000	45.5200	45.5300	-7.044%	219,405	+59.082%
2025-04-02	47.7200	49.130000	47.7200	48.9800	+1.303%	109,592	+47.877%
2025-04-01	48.3100	48.760000	47.7511	48.3500	-0.103%	98,552	+49.804%
2025-03-31	47.8300	48.645000	47.6241	48.4000	-0.279%	188,383	+49.649%
2025-03-28	49.6700	49.670000	48.2513	48.5354	-2.166%	139,334	+49.231%
2025-03-27	49.6100	49.908400	49.4067	49.6100	-0.020%	101,732	+45.999%
2025-03-26	50.0700	50.340000	49.4501	49.6200	-0.740%	101,572	+45.969%
2025-03-25	50.3300	50.405000	49.9800	49.9900	-0.833%	157,858	+44.889%
2025-03-24	49.9600	50.596800	49.9600	50.4100	+2.086%	74,009	+43.682%
2025-03-21	49.1400	49.569900	49.0150	49.3800	-0.744%	125,160	+46.679%
2025-03-20	49.5500	50.310700	49.5500	49.7500	-0.500%	180,094	+45.588%
2025-03-19	49.4800	50.320000	49.4800	50.0000	+1.174%	88,467	+44.860%
2025-03-18	49.4600	49.540000	49.1310	49.4200	-0.423%	168,535	+46.560%
2025-03-17	49.1800	49.810000	49.1450	49.6300	+0.833%	104,584	+45.940%
2025-03-14	48.6500	49.230000	48.2245	49.2200	+2.371%	135,043	+47.156%
2025-03-13	48.8000	48.950000	47.7927	48.0800	-1.496%	144,502	+50.645%
2025-03-12	49.3800	49.380000	48.4100	48.8100	+0.103%	243,881	+48.392%
2025-03-11	49.0200	49.240000	48.3220	48.7600	-0.235%	190,780	+48.544%
2025-03-10	49.4900	49.885000	48.5008	48.8751	-2.503%	141,057	+48.194%
2025-03-07	49.9100	50.397000	49.2955	50.1300	+0.521%	122,831	+44.484%
2025-03-06	49.5400	50.210000	49.5000	49.8700	-0.736%	142,884	+45.238%
2025-03-05	50.0200	50.329000	49.4181	50.2400	+0.782%	159,830	+44.168%
2025-03-04	49.9300	50.669900	49.2630	49.8500	-1.521%	152,456	+45.296%
2025-03-03	52.3300	52.330000	50.3800	50.6200	-2.504%	200,047	+43.086%
2025-02-28	51.6400	51.970000	51.3000	51.9200	+0.523%	66,511	+39.503%
2025-02-27	52.5100	52.510000	51.6500	51.6500	-1.469%	55,298	+40.232%
2025-02-26	52.8600	53.069900	52.1800	52.4200	-0.399%	64,281	+38.172%
2025-02-25	53.0700	53.070000	52.4050	52.6300	-0.246%	75,169	+37.621%
2025-02-24	53.3700	53.370000	52.6700	52.7600	-0.678%	49,643	+37.282%
2025-02-21	54.7400	54.760000	53.0600	53.1200	-2.308%	102,660	+36.352%
2025-02-20	54.7700	54.810000	54.0437	54.3750	-1.118%	76,246	+33.205%
2025-02-19	54.8600	55.130000	54.7701	54.9900	-0.650%	64,244	+31.715%
2025-02-18	55.2100	55.490000	55.0300	55.3500	+0.399%	113,391	+30.858%
2025-02-14	55.4800	55.710000	55.0743	55.1300	+0.073%	62,915	+31.380%
2025-02-13	54.7000	55.170000	54.5900	55.0900	+1.083%	79,969	+31.476%
2025-02-12	54.6600	54.750000	54.2600	54.5000	-1.500%	66,757	+32.899%
2025-02-11	54.7200	55.349000	54.7200	55.3300	+0.345%	57,397	+30.905%
2025-02-10	55.3400	55.379900	54.9900	55.1400	+0.236%	55,898	+31.357%

.dark-mode .Ck0pSc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ck0pSc{ 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