MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVSC — Avantis U.S. Small Cap Equity ETF
NYSE ArcaAvantis U.S. Small Cap Equity ETF
$69.70
+0.56(+0.81%)
- O
- 69.12
- H
- 69.83
- L
- 68.78
- V
- 180.23K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$69.70
Period Return+58.88%
Period High$75.30
Period Low$43.47
Avg Daily Volume118.7K
Total Trading Days365
AVSC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $69.12 | $69.83 | $68.78 | $69.70 | +$0.56 | +0.81% | 180,234 | $69.28 | $68.78 $69.83 |
| Sep 30, 2026 | $69.76 | $69.76 | $69.14 | $69.14 | $-0.29 | -0.42% | 106,371 | $69.43 | $69.14 $69.76 |
| Sep 29, 2026 | $69.70 | $69.84 | $69.10 | $69.43 | $-0.30 | -0.43% | 127,727 | $69.36 | $69.10 $69.84 |
| Sep 28, 2026 | $69.82 | $70.10 | $69.46 | $69.73 | $-0.46 | -0.66% | 171,181 | $69.78 | $69.46 $70.10 |
| Sep 25, 2026 | $70.08 | $70.41 | $69.75 | $70.19 | +$0.30 | +0.43% | 170,136 | $70.12 | $69.75 $70.41 |
| Sep 24, 2026 | $69.85 | $70.04 | $69.45 | $69.89 | $-0.08 | -0.11% | 134,046 | $69.82 | $69.45 $70.04 |
| Sep 23, 2026 | $70.66 | $70.70 | $69.97 | $69.97 | $-0.91 | -1.28% | 118,529 | $70.21 | $69.97 $70.70 |
| Sep 22, 2026 | $71.06 | $71.39 | $70.72 | $70.88 | +$0.31 | +0.44% | 118,811 | $71.03 | $70.72 $71.39 |
| Sep 21, 2026 | $70.79 | $70.83 | $70.45 | $70.57 | +$0.18 | +0.26% | 157,209 | $70.71 | $70.45 $70.83 |
| Sep 18, 2026 | $70.60 | $70.60 | $70.06 | $70.39 | $-0.37 | -0.52% | 128,635 | $70.24 | $70.06 $70.60 |
| Sep 17, 2026 | $71.34 | $71.34 | $70.73 | $70.76 | +$0.14 | +0.20% | 133,145 | $70.98 | $70.73 $71.34 |
| Sep 16, 2026 | $71.00 | $71.39 | $69.97 | $70.62 | $-0.35 | -0.49% | 100,485 | $70.79 | $69.97 $71.39 |
| Sep 15, 2026 | $71.20 | $71.20 | $70.83 | $70.97 | $-0.32 | -0.44% | 109,729 | $70.98 | $70.83 $71.20 |
| Sep 14, 2026 | $71.30 | $71.67 | $71.12 | $71.29 | $-0.20 | -0.27% | 128,231 | $71.41 | $71.12 $71.67 |
| Sep 11, 2026 | $71.78 | $71.91 | $71.32 | $71.48 | +$0.38 | +0.53% | 95,370 | $71.50 | $71.32 $71.91 |
| Sep 10, 2026 | $71.29 | $71.35 | $70.91 | $71.10 | $-0.51 | -0.71% | 126,527 | $71.07 | $70.91 $71.35 |
| Sep 9, 2026 | $72.18 | $72.18 | $71.52 | $71.61 | $-0.75 | -1.04% | 105,563 | $71.71 | $71.52 $72.18 |
| Sep 8, 2026 | $72.98 | $73.05 | $72.28 | $72.36 | $-0.87 | -1.19% | 108,894 | $72.55 | $72.28 $73.05 |
| Sep 4, 2026 | $72.48 | $73.31 | $72.48 | $73.23 | +$0.40 | +0.55% | 106,290 | $73.12 | $72.48 $73.31 |
| Sep 3, 2026 | $73.15 | $73.20 | $72.52 | $72.83 | +$0.17 | +0.23% | 87,009 | $72.83 | $72.52 $73.20 |
| Sep 2, 2026 | $72.15 | $72.88 | $72.15 | $72.66 | +$0.78 | +1.09% | 102,724 | $72.74 | $72.15 $72.88 |
| Sep 1, 2026 | $72.18 | $72.54 | $71.77 | $71.88 | $-0.78 | -1.07% | 84,566 | $72.01 | $71.77 $72.54 |
| Aug 31, 2026 | $73.03 | $73.03 | $72.49 | $72.66 | $-0.47 | -0.64% | 146,788 | $72.62 | $72.49 $73.03 |
| Aug 28, 2026 | $73.89 | $73.90 | $73.13 | $73.13 | $-0.55 | -0.75% | 119,150 | $73.36 | $73.13 $73.90 |
| Aug 27, 2026 | $73.51 | $73.76 | $73.22 | $73.68 | +$0.15 | +0.20% | 128,853 | $73.61 | $73.22 $73.76 |
| Aug 26, 2026 | $73.56 | $73.74 | $73.35 | $73.53 | +$0.06 | +0.08% | 86,022 | $73.54 | $73.35 $73.74 |
| Aug 25, 2026 | $73.67 | $73.67 | $73.29 | $73.47 | +$0.00 | +0.00% | 100,163 | $73.40 | $73.29 $73.67 |
| Aug 24, 2026 | $73.76 | $73.84 | $73.39 | $73.47 | $-0.37 | -0.50% | 123,333 | $73.52 | $73.39 $73.84 |
| Aug 21, 2026 | $73.90 | $73.90 | $73.39 | $73.84 | +$0.51 | +0.70% | 93,232 | $73.74 | $73.39 $73.90 |
| Aug 20, 2026 | $73.67 | $73.69 | $73.16 | $73.33 | $-0.71 | -0.96% | 109,427 | $73.32 | $73.16 $73.69 |