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
2023-12-29 51.74 51.80 51.05 51.06 0.0M
2023-12-28 51.83 52.05 51.63 51.81 0.1M
2023-12-27 52.01 52.19 51.73 52.01 0.2M
2023-12-26 51.46 52.05 51.35 51.94 0.1M
2023-12-22 51.09 51.58 50.99 51.27 0.1M
2023-12-21 50.50 50.87 50.36 50.87 0.1M
2023-12-20 50.77 51.55 50.00 50.00 0.1M
2023-12-19 49.97 50.96 49.97 50.93 0.1M
2023-12-18 50.10 50.11 49.66 49.78 0.1M
2023-12-15 50.36 50.56 49.66 49.93 0.2M
2023-12-14 49.75 50.54 49.75 50.39 0.6M
2023-12-13 47.41 49.07 46.93 49.07 0.5M
2023-12-12 47.35 47.52 47.10 47.33 0.3M
2023-12-11 47.39 47.63 47.25 47.52 0.3M
2023-12-08 47.11 47.67 47.11 47.46 0.1M
2023-12-07 46.57 47.16 46.56 47.16 0.4M
2023-12-06 46.87 47.60 46.47 46.56 0.2M
2023-12-05 46.97 47.06 46.58 46.64 0.4M
2023-12-04 46.55 47.31 46.55 47.30 0.6M
2023-12-01 45.06 46.77 44.93 46.67 0.1M
2023-11-30 45.33 45.55 45.12 45.28 0.0M
2023-11-29 45.19 45.85 45.14 45.19 0.1M
2023-11-28 45.10 45.17 44.70 44.91 0.1M
2023-11-27 45.24 45.24 44.85 45.10 0.1M
2023-11-24 45.04 45.47 45.04 45.33 0.0M
2023-11-22 45.05 45.31 44.86 45.05 0.1M
2023-11-21 45.19 45.19 44.80 44.83 0.1M
2023-11-20 45.14 45.44 45.01 45.39 0.0M
2023-11-17 44.82 45.25 44.82 45.20 0.0M
2023-11-16 45.13 45.19 44.33 44.50 0.1M
2023-11-15 45.10 45.90 45.10 45.26 0.1M
2023-11-14 44.08 45.11 44.08 45.11 0.1M
2023-11-13 42.44 42.82 42.39 42.76 0.1M
2023-11-10 42.55 42.85 42.17 42.74 0.1M
2023-11-09 43.16 43.16 42.29 42.38 0.1M
2023-11-08 43.45 43.49 42.83 42.97 0.1M
2023-11-07 43.54 43.67 43.28 43.48 0.1M
2023-11-06 44.29 44.29 43.54 43.82 0.1M
2023-11-03 43.83 44.57 43.83 44.30 0.1M
2023-11-02 42.56 43.13 42.47 43.08 0.1M
2023-11-01 41.65 41.94 41.34 41.94 0.1M
2023-10-31 41.53 41.85 41.46 41.69 0.2M
2023-10-30 41.48 41.73 41.17 41.50 0.2M
2023-10-27 41.61 41.68 40.99 41.17 0.1M
2023-10-26 41.45 41.92 41.31 41.58 0.1M
2023-10-25 41.55 41.56 41.26 41.43 0.1M
2023-10-24 41.90 42.09 41.63 41.82 0.1M
2023-10-23 41.77 42.23 41.60 41.62 0.1M
2023-10-20 42.53 42.56 41.93 41.95 0.0M
2023-10-19 42.90 43.19 42.50 42.50 0.0M
2023-10-18 43.72 43.72 43.04 43.11 0.0M
2023-10-17 43.93 44.39 43.92 44.04 0.0M
2023-10-16 42.99 43.50 42.99 43.42 0.1M
2023-10-13 43.44 43.44 42.66 42.71 0.0M
2023-10-12 44.15 44.15 43.02 43.21 0.0M
2023-10-11 44.22 44.25 43.83 44.15 0.0M
2023-10-10 43.91 44.44 43.91 44.16 0.0M
2023-10-09 43.20 43.80 43.20 43.67 0.0M
2023-10-06 42.79 43.66 42.67 43.44 0.1M
2023-10-05 42.89 43.19 42.74 43.11 0.1M
2023-10-04 43.02 43.07 42.46 42.93 0.1M
2023-10-03 43.31 43.45 42.77 42.93 0.1M
2023-10-02 44.00 44.00 43.44 43.60 0.1M
2023-09-29 44.75 44.75 44.12 44.27 0.1M
2023-09-28 43.95 44.63 43.95 44.43 0.0M
2023-09-27 43.88 44.18 43.79 43.94 0.1M
2023-09-26 43.71 44.07 43.52 43.55 0.1M
2023-09-25 43.70 44.18 43.70 44.09 0.1M
2023-09-22 44.10 44.26 43.82 43.83 0.0M
2023-09-21 44.02 44.23 43.85 43.99 0.0M
2023-09-20 45.37 45.42 44.52 44.58 0.0M
2023-09-19 45.19 45.19 44.76 44.92 0.0M
2023-09-18 45.34 45.34 45.06 45.06 0.0M
2023-09-15 45.65 45.66 45.18 45.38 0.0M
2023-09-14 45.83 45.86 45.52 45.84 0.0M
2023-09-13 45.44 45.44 44.98 45.09 0.0M
2023-09-12 45.67 45.72 45.41 45.47 0.0M
2023-09-11 45.61 45.78 45.43 45.44 0.0M
2023-09-08 45.52 45.52 45.30 45.40 0.0M
2023-09-07 45.71 45.71 45.34 45.49 0.0M
2023-09-06 46.40 46.40 45.60 45.92 0.0M
2023-09-05 47.08 47.08 46.16 46.16 0.1M
2023-09-01 46.97 47.47 46.97 47.37 0.0M
2023-08-31 46.82 47.10 46.74 46.75 0.0M
2023-08-30 46.56 46.96 46.53 46.85 0.1M
2023-08-29 45.99 46.72 45.93 46.71 0.0M
2023-08-28 45.85 46.40 45.85 46.11 0.0M
2023-08-25 45.97 45.97 45.24 45.72 0.0M
2023-08-24 46.07 46.31 45.69 45.71 0.0M
2023-08-23 45.87 46.35 45.87 46.23 0.1M
2023-08-22 46.19 46.19 45.66 45.82 0.0M
2023-08-21 46.34 46.34 45.86 46.07 0.0M
2023-08-18 45.63 46.39 45.63 46.28 0.0M
2023-08-17 46.43 46.66 46.04 46.08 0.0M
2023-08-16 47.01 47.05 46.47 46.47 0.0M
2023-08-15 47.25 47.34 47.03 47.04 0.0M
2023-08-14 47.82 47.82 47.31 47.69 0.0M
2023-08-11 47.82 48.13 47.76 47.92 0.0M
2023-08-10 48.30 48.30 47.73 47.86 0.0M
2023-08-09 48.45 48.45 48.01 48.15 0.0M
2023-08-08 48.23 48.44 47.63 48.44 0.0M
2023-08-07 48.68 48.68 48.22 48.59 0.0M
2023-08-04 48.48 48.98 48.44 48.50 0.0M
2023-08-03 48.31 48.85 48.26 48.53 0.0M
2023-08-02 48.67 48.72 48.41 48.62 0.0M
2023-08-01 49.21 49.21 48.60 49.16 0.0M
2023-07-31 49.02 49.30 49.02 49.30 0.0M
2023-07-28 48.84 48.91 48.67 48.77 0.0M
2023-07-27 48.94 48.94 47.96 48.13 0.0M
2023-07-26 48.78 48.94 48.53 48.84 0.0M
2023-07-25 48.35 48.59 48.30 48.30 0.0M
2023-07-24 48.29 48.44 48.05 48.33 0.0M
2023-07-21 48.61 48.61 47.98 48.03 0.0M
2023-07-20 48.14 48.34 48.01 48.26 0.0M
2023-07-19 48.40 48.64 48.37 48.60 0.0M
2023-07-18 47.48 48.22 47.48 48.20 0.0M
2023-07-17 47.19 47.66 47.19 47.41 0.0M
2023-07-14 46.95 46.95 46.71 46.89 0.0M
2023-07-13 47.40 47.51 47.25 47.45 0.0M
2023-07-12 47.20 47.28 46.99 47.10 0.0M
2023-07-11 46.14 46.56 46.14 46.55 0.1M
2023-07-10 45.51 46.07 45.51 46.07 0.0M
2023-07-07 45.10 45.75 45.10 45.41 0.2M
2023-07-06 44.77 44.92 44.19 44.70 0.0M
2023-07-05 45.54 45.71 45.37 45.46 2.2M
2023-07-03 46.05 46.11 45.84 46.04 0.0M
2023-06-30 45.62 45.97 45.62 45.63 0.0M
2023-06-29 45.73 45.79 45.51 45.62 0.0M
2023-06-28 44.56 44.96 44.46 44.95 0.0M
2023-06-27 44.72 44.96 44.03 44.77 0.0M
2023-06-26 44.21 44.57 44.13 44.13 0.0M
2023-06-23 44.26 44.51 43.92 44.05 0.0M
2023-06-22 45.03 45.13 44.64 44.83 0.1M
2023-06-21 45.11 45.58 45.02 45.25 0.1M
2023-06-20 45.26 45.51 45.08 45.42 0.0M
2023-06-16 46.22 46.22 45.55 45.69 0.0M
2023-06-15 45.81 46.09 45.45 46.04 0.0M
2023-06-14 46.46 46.46 45.42 45.59 0.0M
2023-06-13 45.52 46.36 45.52 46.23 0.0M
2023-06-12 45.50 45.78 45.35 45.56 0.0M
2023-06-09 45.63 45.78 45.30 45.39 0.0M
2023-06-08 45.57 45.96 45.55 45.83 0.0M
2023-06-07 46.05 46.27 45.76 46.10 0.0M
2023-06-06 44.09 45.13 43.55 45.04 0.0M
2023-06-05 43.74 44.22 43.33 43.59 0.0M
2023-06-02 43.31 44.39 43.28 44.38 0.0M
2023-06-01 42.63 42.77 42.07 42.60 0.1M
2023-05-31 42.24 42.24 41.79 42.09 0.1M
2023-05-30 42.85 43.10 42.48 42.71 0.2M
2023-05-26 42.48 42.95 42.35 42.87 0.1M
2023-05-25 42.45 42.54 42.16 42.47 0.1M
2023-05-24 43.21 43.21 42.71 42.84 0.0M
2023-05-23 43.69 44.07 43.25 43.37 0.0M
2023-05-22 42.93 43.54 42.93 43.34 0.2M
2023-05-19 43.16 43.16 42.47 42.72 0.2M
2023-05-18 42.35 43.14 42.35 43.08 0.3M
2023-05-17 41.83 42.78 41.69 42.72 0.2M
2023-05-16 41.63 41.77 41.49 41.49 0.0M
2023-05-15 41.78 42.27 41.67 42.08 0.1M
2023-05-12 41.51 41.59 41.23 41.48 0.0M
2023-05-11 41.78 41.78 41.36 41.57 0.1M
2023-05-10 42.24 42.24 41.46 41.85 0.0M
2023-05-09 41.68 41.96 41.57 41.74 0.0M
2023-05-08 42.54 42.54 41.74 41.89 0.0M
2023-05-05 41.77 42.20 41.77 42.07 0.0M
2023-05-04 41.11 41.11 40.83 40.98 0.0M
2023-05-03 41.89 42.27 41.61 41.61 0.0M
2023-05-02 42.41 42.41 41.20 41.62 0.0M
2023-05-01 42.92 43.06 42.50 42.62 0.0M
2023-04-28 42.74 42.80 42.47 42.65 0.0M
2023-04-27 42.01 42.23 41.65 42.17 0.0M
2023-04-26 42.15 42.15 41.46 41.62 0.0M
2023-04-25 42.93 43.02 42.01 42.02 0.0M
2023-04-24 43.32 43.55 43.04 43.31 0.0M
2023-04-21 43.12 43.32 43.02 43.29 0.1M
2023-04-20 43.06 43.74 43.06 43.38 0.0M
2023-04-19 43.16 43.84 43.16 43.72 0.0M
2023-04-18 43.58 43.61 43.36 43.58 0.0M
2023-04-17 43.06 43.91 43.06 43.88 0.1M
2023-04-14 44.00 44.00 43.23 43.50 0.0M
2023-04-13 43.92 44.02 43.56 43.90 0.1M
2023-04-12 44.53 44.53 43.33 43.33 0.0M
2023-04-11 43.62 43.99 43.51 43.74 1.8M
2023-04-10 42.93 43.42 42.93 43.34 0.0M
2023-04-06 42.84 42.93 42.62 42.83 0.0M
2023-04-05 43.13 43.13 42.60 42.80 0.0M
2023-04-04 43.95 43.95 43.03 43.23 0.0M
2023-04-03 44.34 44.34 43.75 44.21 0.0M
2023-03-31 43.65 44.10 43.52 44.10 0.0M
2023-03-30 43.71 43.76 43.14 43.31 0.0M
2023-03-29 43.44 43.48 43.17 43.40 0.0M
2023-03-28 43.21 43.21 42.96 43.09 0.0M
2023-03-27 43.48 43.48 42.83 43.09 0.0M
2023-03-24 41.86 42.75 41.83 42.51 0.0M
2023-03-23 43.04 43.16 41.95 42.29 0.0M
2023-03-22 43.50 43.96 42.73 42.73 0.0M
2023-03-21 43.77 43.87 43.66 43.76 0.0M
2023-03-20 42.77 43.38 42.72 42.89 0.2M
2023-03-17 43.34 43.38 42.39 42.52 0.0M
2023-03-16 42.63 43.83 42.42 43.74 0.0M
2023-03-15 42.81 43.03 42.32 42.97 0.0M
2023-03-14 44.33 44.54 43.42 43.75 0.0M
2023-03-13 43.00 43.47 42.99 42.99 0.0M
2023-03-10 44.61 45.04 43.74 44.16 0.0M
2023-03-09 46.47 46.52 45.38 45.38 0.1M
2023-03-08 46.51 46.78 46.34 46.69 0.0M
2023-03-07 46.89 46.89 46.54 46.65 0.0M
2023-03-06 47.72 47.72 46.95 47.03 0.0M
2023-03-03 47.61 48.09 47.43 47.96 0.0M
2023-03-02 47.15 47.50 47.09 47.39 0.0M
2023-03-01 47.09 47.40 47.08 47.31 0.0M
2023-02-28 47.41 47.53 47.23 47.23 0.0M
2023-02-27 47.49 47.49 47.05 47.10 0.0M
2023-02-24 46.85 46.89 46.45 46.89 0.0M
2023-02-23 47.23 47.39 46.77 47.28 0.0M
2023-02-22 47.28 47.37 46.84 46.98 0.0M
2023-02-21 48.10 48.10 46.96 46.96 0.0M
2023-02-17 48.16 48.33 47.91 48.30 0.0M
2023-02-16 47.85 48.56 47.84 48.15 0.0M
2023-02-15 47.98 48.53 47.98 48.50 0.0M
2023-02-14 48.35 48.35 47.54 48.04 0.0M
2023-02-13 47.73 48.09 47.42 48.07 0.0M
2023-02-10 47.43 47.57 47.23 47.54 0.0M
2023-02-09 49.29 49.29 47.34 47.46 0.0M
2023-02-08 48.59 48.75 48.04 48.11 0.0M
2023-02-07 48.00 48.76 47.95 48.76 0.0M
2023-02-06 49.70 49.70 48.23 48.38 0.0M
2023-02-03 49.65 49.65 48.95 49.01 0.0M
2023-02-02 49.01 49.27 48.69 49.13 0.0M
2023-02-01 48.20 48.59 47.30 48.13 0.0M
2023-01-31 46.68 47.45 46.68 47.45 0.0M
2023-01-30 47.18 47.18 46.27 46.27 0.0M
2023-01-27 46.92 46.92 46.48 46.74 0.0M
2023-01-26 46.78 46.78 46.14 46.61 0.0M
2023-01-25 45.73 46.43 45.70 46.43 0.0M
2023-01-24 46.07 46.40 46.03 46.28 0.0M
2023-01-23 45.98 46.56 45.98 46.39 0.0M
2023-01-20 44.97 45.93 44.97 45.92 0.0M
2023-01-19 45.03 45.31 44.82 45.18 0.0M
2023-01-18 46.64 46.65 45.41 45.42 0.0M
2023-01-17 46.54 46.70 46.11 46.20 0.5M
2023-01-13 45.93 46.45 45.93 46.39 0.0M
2023-01-12 45.38 46.10 45.38 46.10 0.0M
2023-01-11 45.23 45.36 45.20 45.36 0.0M
2023-01-10 44.38 44.94 44.19 44.94 0.0M
2023-01-09 45.54 45.54 44.27 44.30 0.0M
2023-01-06 43.75 44.37 43.75 44.37 0.0M
2023-01-05 42.61 43.43 42.61 43.37 0.0M
2023-01-04 43.61 43.88 43.49 43.66 0.0M
2023-01-03 43.39 43.39 42.78 43.12 0.0M