New Zealand markets closed

Avantis US Small Cap Equity ETF (AVSC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
52.14+0.02 (+0.04%)
At close: 03:59PM EDT
52.13 -0.01 (-0.02%)
After hours: 05:29PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202452.1452.2752.0652.1452.1443,800
16 May 202452.2352.2352.0552.1252.1278,200
15 May 202452.5152.5252.0552.2552.2542,000
14 May 202452.0752.3051.7051.9451.9447,100
13 May 202451.6251.9351.4651.4851.4841,900
10 May 202451.7951.7951.1051.2951.2938,500
09 May 202451.0651.5650.9451.5651.5645,400
08 May 202450.3650.8950.3650.8350.8344,600
07 May 202451.0251.2650.8350.8850.8845,200
06 May 202450.8151.0450.8150.9050.9068,700
03 May 202450.8450.8450.2650.3450.34243,200
02 May 202449.7350.0149.3250.0050.0061,100
01 May 202448.9550.0548.9449.1549.1579,300
30 Apr 202449.2749.4748.7748.7948.79159,800
29 Apr 202449.8049.9649.6349.7549.75143,700
26 Apr 202449.2149.6149.1649.4749.4778,900
25 Apr 202448.9449.2248.5049.1149.1145,800
24 Apr 202449.6249.7349.3049.6149.6145,000
23 Apr 202448.8149.9748.8149.7749.7761,900
22 Apr 202448.6449.1748.5548.8848.8845,000
19 Apr 202447.8148.5247.8148.5048.5030,400
18 Apr 202448.0048.4947.7947.9147.9174,500
17 Apr 202448.6148.6947.8947.8947.8958,600
16 Apr 202448.0148.4547.9548.2848.2864,000
15 Apr 202449.4849.5648.3748.6448.6459,300
12 Apr 202449.7849.9349.0249.2649.2640,200
11 Apr 202449.9750.2349.5950.0850.08158,900
10 Apr 202450.0350.2049.4949.8449.8441,900
09 Apr 202451.5151.5351.1251.3951.3946,800
08 Apr 202451.3351.4351.1351.2551.2536,500
05 Apr 202450.6951.2350.6950.9750.9737,400
04 Apr 202451.8251.8950.6850.8250.8290,100
03 Apr 202450.7851.3750.7851.2251.2256,800
02 Apr 202451.1951.2050.7150.9250.9254,400
01 Apr 202452.6152.6151.7951.8951.8955,100
28 Mar 202452.2152.6752.1552.3652.36117,700
27 Mar 202451.0652.0451.0652.0152.01212,500
26 Mar 202451.2351.2350.7450.7550.752,599,900
25 Mar 202450.9351.2950.8150.8150.8142,300
22 Mar 202451.5451.5450.8850.9150.9151,700
21 Mar 202451.3951.7951.3851.5451.5456,000
21 Mar 20240.131 Dividend
20 Mar 202449.9951.4749.9951.1951.0643,600
19 Mar 202449.6550.3049.6550.1149.9841,500
18 Mar 202450.0550.0649.6949.7049.5751,800
15 Mar 202449.6150.0649.6149.9849.8558,700
14 Mar 202450.4550.4549.4449.7249.5933,100
13 Mar 202450.5551.0450.5550.7450.6125,700
12 Mar 202450.7850.8450.4050.5650.4323,200
11 Mar 202451.0151.1650.7650.8450.7133,300
08 Mar 202451.5751.9050.9851.1951.0628,800
07 Mar 202451.6151.6551.1151.1951.06196,900
06 Mar 202451.0651.0650.6550.9250.79410,600
05 Mar 202450.6651.1050.5850.7350.60321,600
04 Mar 202451.3751.5050.7850.8450.7157,000
01 Mar 202450.9651.3450.6351.2151.0844,600
29 Feb 202451.2351.4550.6950.9550.8236,800
28 Feb 202450.8451.0150.4950.5250.3942,100
27 Feb 202450.8151.1450.8151.0550.9235,000
26 Feb 202450.1950.6050.1750.4650.3363,400
23 Feb 202450.0650.5549.8050.2750.1439,500
22 Feb 202450.1450.1949.8450.0649.9346,300
21 Feb 202450.0650.1049.7250.0749.9466,500
20 Feb 202450.3650.5550.1350.1350.0138,600
16 Feb 202450.8551.3150.6850.8350.7029,400
15 Feb 202450.4151.4550.4151.3251.1945,700
14 Feb 202449.5150.0749.2250.0149.8841,000
13 Feb 202449.4749.4748.4748.8548.7230,200
12 Feb 202449.8951.1049.8950.9550.8244,800
09 Feb 202449.0749.8448.9849.8449.7137,300
08 Feb 202448.4449.1148.2649.1148.9843,400
07 Feb 202448.7048.7048.0248.3548.2330,500
06 Feb 202448.2048.7148.0748.5948.4775,200
05 Feb 202448.5448.5447.7648.1648.0441,300
02 Feb 202448.6249.1648.5148.9748.8437,400
01 Feb 202449.0949.3548.3249.2449.1156,500
31 Jan 202449.8350.3348.7448.7648.6469,200
30 Jan 202450.1750.2149.8950.1350.0070,100
29 Jan 202449.7350.4949.5250.4950.3629,900
26 Jan 202449.8450.1449.5549.7349.60122,200
25 Jan 202449.8449.8749.1749.6449.5144,200
24 Jan 202449.9850.1049.0749.2049.0777,000
23 Jan 202450.0350.1049.3349.4449.3176,000
22 Jan 202448.8549.7148.8549.7049.5758,300
19 Jan 202448.3148.6347.7748.5948.47189,500
18 Jan 202447.9348.1047.4648.0547.93141,500
17 Jan 202447.4547.9947.4547.8047.68137,400
16 Jan 202448.5448.5448.0348.1748.0555,100
12 Jan 202449.4349.6748.6648.8748.74178,200
11 Jan 202449.1649.1648.3648.9448.8154,300
10 Jan 202449.1649.3348.9249.3349.2083,100
09 Jan 202449.3549.4449.0049.2249.1064,100
08 Jan 202449.2349.9149.1049.9049.7779,400
05 Jan 202449.2149.8049.1049.2349.10125,600
04 Jan 202449.4949.8149.4449.4649.33119,700
03 Jan 202450.3850.3849.4149.5349.40104,200
02 Jan 202450.7051.4050.5750.8550.72145,200
29 Dec 202351.7451.8051.0551.0650.9343,500
28 Dec 202351.8352.0551.6351.8151.6855,000
27 Dec 202352.0152.1951.7352.0151.88170,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...