Avantis U.S. Small Cap Eq... (AVSC)
AMEX: AVSC
· Real-Time Price · USD
56.99
-0.37 (-0.65%)
At close: Oct 02, 2025, 10:46 AM
AVSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 56.98 | 57.53 | 56.96 | 57.36 | 57.36 | 0.19% | 52,110 |
| Sep 30, 2025 | 57.04 | 57.25 | 56.69 | 57.25 | 57.25 | 0.00% | 74,045 |
| Sep 29, 2025 | 57.75 | 57.75 | 57.06 | 57.25 | 57.25 | -0.40% | 96,121 |
| Sep 26, 2025 | 57.03 | 57.51 | 57.00 | 57.48 | 57.48 | 1.04% | 80,116 |
| Sep 25, 2025 | 56.84 | 57.04 | 56.64 | 56.89 | 56.89 | -0.96% | 90,900 |
| Sep 24, 2025 | 57.79 | 58.01 | 57.34 | 57.44 | 57.44 | -0.33% | 106,100 |
| Sep 23, 2025 | 58.08 | 58.66 | 57.60 | 57.63 | 57.63 | -0.60% | 135,749 |
| Sep 22, 2025 | 57.81 | 58.16 | 57.50 | 57.98 | 57.80 | 0.49% | 150,100 |
| Sep 19, 2025 | 58.82 | 58.82 | 57.69 | 57.70 | 57.52 | -1.59% | 231,110 |
| Sep 18, 2025 | 57.78 | 58.68 | 57.74 | 58.63 | 58.45 | 2.30% | 578,599 |
| Sep 17, 2025 | 57.34 | 58.71 | 57.09 | 57.31 | 57.13 | 0.30% | 212,129 |
| Sep 16, 2025 | 57.26 | 57.29 | 56.90 | 57.14 | 56.96 | -0.23% | 193,401 |
| Sep 15, 2025 | 57.39 | 57.49 | 57.13 | 57.27 | 57.09 | 0.35% | 274,737 |
| Sep 12, 2025 | 57.87 | 57.87 | 57.02 | 57.07 | 56.89 | -1.37% | 149,800 |
| Sep 11, 2025 | 56.84 | 57.89 | 56.84 | 57.86 | 57.69 | 2.05% | 159,900 |
| Sep 10, 2025 | 57.09 | 57.11 | 56.51 | 56.70 | 56.53 | -0.37% | 156,406 |
| Sep 9, 2025 | 57.40 | 57.40 | 56.75 | 56.91 | 56.73 | -0.77% | 176,300 |
| Sep 8, 2025 | 57.58 | 57.58 | 56.83 | 57.35 | 57.17 | -0.02% | 63,010 |
| Sep 5, 2025 | 57.55 | 58.00 | 56.91 | 57.36 | 57.18 | 0.23% | 45,241 |
| Sep 4, 2025 | 56.65 | 57.24 | 56.54 | 57.23 | 57.05 | 1.24% | 51,905 |
Page 1 of 47