Avantis US Small Cap Equity ETF

AVSC
🏛️ usa →
57.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 57.03 57.51 57.00 57.48 0.1M
2025-09-25 56.84 57.04 56.64 56.89 0.1M
2025-09-24 57.79 58.01 57.34 57.44 0.1M
2025-09-23 58.08 58.66 57.60 57.63 0.1M
2025-09-22 57.81 58.16 57.50 57.98 0.2M
2025-09-19 58.82 58.82 57.69 57.70 0.2M
2025-09-18 57.78 58.68 57.74 58.63 0.6M
2025-09-17 57.34 58.71 57.09 57.31 0.2M
2025-09-16 57.26 57.29 56.90 57.14 0.2M
2025-09-15 57.39 57.49 57.13 57.27 0.3M
2025-09-12 57.87 57.87 57.02 57.07 0.1M
2025-09-11 56.84 57.89 56.84 57.86 0.2M
2025-09-10 57.09 57.11 56.51 56.70 0.2M
2025-09-09 57.40 57.40 56.75 56.91 0.2M
2025-09-08 57.58 57.58 56.83 57.35 0.1M
2025-09-05 57.55 58.00 56.91 57.36 0.0M
2025-09-04 56.65 57.24 56.54 57.23 0.1M
2025-09-03 56.61 56.82 56.24 56.53 0.1M
2025-09-02 56.27 56.76 56.12 56.69 0.1M
2025-08-29 57.28 57.28 56.80 56.99 0.0M
2025-08-28 57.58 57.58 56.87 57.12 0.1M
2025-08-27 56.74 57.22 56.74 57.20 0.1M
2025-08-26 56.56 56.95 56.44 56.78 0.1M
2025-08-25 56.84 56.92 56.53 56.54 0.1M
2025-08-22 54.97 57.07 54.97 56.94 0.1M
2025-08-21 54.19 54.71 54.19 54.62 0.1M
2025-08-20 54.71 54.71 54.30 54.52 0.0M
2025-08-19 54.96 55.38 54.62 54.79 0.1M
2025-08-18 54.74 55.07 54.72 54.94 0.1M
2025-08-15 55.12 55.12 54.48 54.66 0.1M
2025-08-14 55.00 55.15 54.55 55.06 0.1M
2025-08-13 54.75 55.83 54.74 55.76 0.1M
2025-08-12 53.00 54.50 53.00 54.44 0.1M
2025-08-11 52.94 53.08 52.57 52.75 0.0M
2025-08-08 52.96 53.10 52.58 52.80 0.1M
2025-08-07 53.36 53.36 52.36 52.62 0.1M
2025-08-06 52.72 52.80 52.40 52.73 0.1M
2025-08-05 52.47 52.67 51.92 52.63 0.1M
2025-08-04 51.65 52.32 51.50 52.30 0.1M
2025-08-01 51.66 51.66 50.78 51.33 0.1M
2025-07-31 52.73 52.85 52.31 52.44 0.1M
2025-07-30 53.80 53.95 52.69 52.93 0.1M
2025-07-29 54.38 54.38 53.52 53.60 0.1M
2025-07-28 54.34 54.34 53.94 54.13 0.4M
2025-07-25 54.06 54.19 53.70 54.12 0.2M
2025-07-24 54.59 54.59 53.87 53.92 0.1M
2025-07-23 54.47 54.83 54.28 54.82 0.1M
2025-07-22 53.30 54.14 53.30 53.96 0.1M
2025-07-21 53.64 53.88 53.25 53.32 0.1M
2025-07-18 54.12 54.12 53.27 53.33 0.1M
2025-07-17 53.07 53.87 53.04 53.75 0.6M
2025-07-16 53.06 53.06 52.15 52.98 0.1M
2025-07-15 54.02 54.02 52.64 52.68 0.1M
2025-07-14 53.50 53.82 53.46 53.82 0.1M
2025-07-11 54.04 54.05 53.61 53.65 0.1M
2025-07-10 54.00 54.77 53.95 54.41 0.1M
2025-07-09 54.07 54.08 53.48 54.05 0.1M
2025-07-08 53.34 54.08 53.34 53.79 0.1M
2025-07-07 53.78 54.10 53.01 53.26 0.1M
2025-07-03 53.82 54.19 53.73 54.07 0.0M
2025-07-02 52.85 53.63 52.56 53.61 0.2M
2025-07-01 51.40 53.31 51.40 52.73 0.1M
2025-06-30 51.98 51.98 51.57 51.57 0.1M
2025-06-27 51.73 52.02 51.22 51.76 0.1M
2025-06-26 50.91 51.59 50.85 51.48 0.1M
2025-06-25 51.14 51.16 50.60 50.65 0.1M
2025-06-24 50.85 51.28 50.85 51.11 0.1M
2025-06-23 49.91 50.64 49.58 50.57 0.1M
2025-06-20 50.60 50.60 49.82 49.97 0.1M
2025-06-18 50.07 50.80 49.96 50.21 0.1M
2025-06-17 50.17 50.64 50.05 50.05 0.1M
2025-06-16 50.48 50.83 50.28 50.59 0.1M
2025-06-13 50.51 50.70 49.94 50.10 0.1M
2025-06-12 50.99 51.16 50.79 51.03 0.1M
2025-06-11 51.79 51.85 51.17 51.30 0.1M
2025-06-10 51.22 51.69 51.22 51.46 0.1M
2025-06-09 50.98 51.29 50.78 51.01 0.1M
2025-06-06 50.50 50.66 50.27 50.59 0.0M
2025-06-05 49.94 50.09 49.55 49.78 0.1M
2025-06-04 50.08 50.22 49.71 49.84 0.1M
2025-06-03 49.17 50.11 48.99 49.95 0.1M
2025-06-02 49.30 49.36 48.70 49.11 0.1M
2025-05-30 49.32 49.57 49.04 49.39 0.1M
2025-05-29 49.65 49.65 49.16 49.64 0.1M
2025-05-28 49.95 49.95 49.37 49.45 0.1M
2025-05-27 49.39 50.01 49.09 50.00 0.1M
2025-05-23 48.07 48.80 48.07 48.67 0.1M
2025-05-22 48.77 49.21 48.59 48.97 0.1M
2025-05-21 49.90 49.96 48.82 48.91 0.1M
2025-05-20 50.30 50.59 50.23 50.44 0.1M
2025-05-19 49.94 50.44 49.92 50.41 0.1M
2025-05-16 50.35 50.75 50.13 50.69 0.1M
2025-05-15 49.95 50.37 49.72 50.36 0.1M
2025-05-14 50.31 50.32 49.95 49.95 0.1M
2025-05-13 50.45 50.70 50.29 50.42 0.1M
2025-05-12 50.48 50.84 49.90 50.28 0.2M
2025-05-09 48.56 48.69 48.17 48.46 0.1M
2025-05-08 47.60 48.73 47.49 48.42 0.1M
2025-05-07 47.35 47.51 46.86 47.06 0.1M
2025-05-06 47.10 47.53 46.92 47.16 0.1M
2025-05-05 47.52 47.97 47.33 47.56 0.2M
2025-05-02 47.38 48.00 47.25 47.89 0.1M
2025-05-01 46.45 47.08 46.37 46.81 0.1M
2025-04-30 46.00 46.53 45.55 46.40 0.1M
2025-04-29 46.27 46.97 46.11 46.78 0.1M
2025-04-28 46.36 46.75 45.91 46.42 0.5M
2025-04-25 46.08 46.40 45.74 46.36 0.1M
2025-04-24 45.51 46.49 45.51 46.47 0.2M
2025-04-23 46.28 46.81 45.40 45.51 0.1M
2025-04-22 44.44 45.09 44.15 45.08 0.5M
2025-04-21 44.11 44.11 43.47 43.87 0.2M
2025-04-17 44.36 44.81 44.15 44.68 0.3M
2025-04-16 44.17 44.59 43.67 44.11 0.3M
2025-04-15 44.44 44.94 44.31 44.41 0.2M
2025-04-14 44.84 44.84 43.63 44.52 0.1M
2025-04-11 43.48 44.16 42.82 43.99 0.4M
2025-04-10 44.39 44.60 42.77 43.57 0.4M
2025-04-09 41.93 46.28 41.66 45.96 0.3M
2025-04-08 45.21 45.21 41.74 42.39 0.4M
2025-04-07 41.87 45.04 41.58 43.43 0.6M
2025-04-04 43.73 44.19 42.55 43.74 0.6M
2025-04-03 46.67 47.08 45.52 45.53 0.2M
2025-04-02 47.72 49.13 47.72 48.98 0.1M
2025-04-01 48.31 48.76 47.75 48.35 0.1M
2025-03-31 47.83 48.65 47.62 48.40 0.2M
2025-03-28 49.67 49.67 48.25 48.54 0.1M
2025-03-27 49.61 49.91 49.41 49.61 0.1M
2025-03-26 50.07 50.34 49.45 49.62 0.1M
2025-03-25 50.33 50.41 49.98 49.99 0.2M
2025-03-24 49.96 50.60 49.96 50.41 0.1M
2025-03-21 49.14 49.57 49.02 49.38 0.1M
2025-03-20 49.55 50.31 49.55 49.75 0.2M
2025-03-19 49.48 50.32 49.48 50.00 0.1M
2025-03-18 49.46 49.54 49.13 49.42 0.2M
2025-03-17 49.18 49.81 49.15 49.63 0.1M
2025-03-14 48.65 49.23 48.22 49.22 0.1M
2025-03-13 48.80 48.95 47.79 48.08 0.1M
2025-03-12 49.38 49.38 48.41 48.81 0.2M
2025-03-11 49.02 49.24 48.32 48.76 0.2M
2025-03-10 49.49 49.89 48.50 48.88 0.1M
2025-03-07 49.91 50.40 49.30 50.13 0.1M
2025-03-06 49.54 50.21 49.50 49.87 0.1M
2025-03-05 50.02 50.33 49.42 50.24 0.2M
2025-03-04 49.93 50.67 49.26 49.85 0.2M
2025-03-03 52.33 52.33 50.38 50.62 0.2M
2025-02-28 51.64 51.97 51.30 51.92 0.1M
2025-02-27 52.51 52.51 51.65 51.65 0.1M
2025-02-26 52.86 53.07 52.18 52.42 0.1M
2025-02-25 53.07 53.07 52.41 52.63 0.1M
2025-02-24 53.37 53.37 52.67 52.76 0.0M
2025-02-21 54.74 54.76 53.06 53.12 0.1M
2025-02-20 54.77 54.81 54.04 54.38 0.1M
2025-02-19 54.86 55.13 54.77 54.99 0.1M
2025-02-18 55.21 55.49 55.03 55.35 0.1M
2025-02-14 55.48 55.71 55.07 55.13 0.1M
2025-02-13 54.70 55.17 54.59 55.09 0.1M
2025-02-12 54.66 54.75 54.26 54.50 0.1M
2025-02-11 54.72 55.35 54.72 55.33 0.1M
2025-02-10 55.34 55.38 54.99 55.14 0.1M
2025-02-07 55.86 55.86 54.97 55.01 0.1M
2025-02-06 56.18 56.18 55.60 55.86 0.1M
2025-02-05 55.68 55.90 55.36 55.77 0.2M
2025-02-04 54.44 55.41 54.44 55.40 0.1M
2025-02-03 54.43 55.01 53.96 54.49 0.1M
2025-01-31 56.17 56.34 55.18 55.47 0.1M
2025-01-30 56.14 56.50 55.83 56.12 0.1M
2025-01-29 55.58 55.98 55.24 55.67 0.0M
2025-01-28 55.61 55.89 55.43 55.71 0.1M
2025-01-27 55.35 56.41 55.35 55.85 0.1M
2025-01-24 55.66 56.10 55.65 55.86 0.1M
2025-01-23 55.29 55.86 55.26 55.80 0.1M
2025-01-22 56.00 56.00 55.57 55.60 0.1M
2025-01-21 55.71 56.13 55.62 56.08 0.1M
2025-01-17 55.37 55.40 54.88 55.19 0.1M
2025-01-16 54.92 55.13 54.56 54.95 0.0M
2025-01-15 55.40 55.40 54.55 54.95 0.1M
2025-01-14 53.49 53.91 53.20 53.86 0.1M
2025-01-13 52.14 53.03 52.14 52.91 0.1M
2025-01-10 53.23 53.23 52.24 52.68 0.1M
2025-01-08 53.71 54.08 53.28 53.95 0.1M
2025-01-07 54.96 55.00 53.81 54.18 0.1M
2025-01-06 54.88 55.43 54.60 54.68 0.0M
2025-01-03 54.24 54.84 54.01 54.80 0.0M
2025-01-02 54.98 55.03 53.80 54.18 0.1M