Avantis U.S Small Cap Equity ETF (AVSC) Exchange: NYSE ARCA
Data as of April 19, 2024
$47.89 ($-0.39) -0.81%
Avantis U.S Small Cap Equity ETF - Daily Information
Click for more stock information on Avantis U.S Small Cap Equity ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $48.61 |
Previous Close | $47.89 |
High | $48.69 |
Low | $47.89 |
Adjusted Open | $48.61 |
Previous Adjusted Close | $47.89 |
Adjusted High | $48.69 |
Adjusted Low | $47.89 |
About Avantis U.S Small Cap Equity ETF (AVSC)
The fund invests primarily in a diverse group of U.S. small cap companies across market sectors and industry groups. The fund seeks securities of companies that it expects to have higher returns by placing an enhanced emphasis on securities of companies with smaller market capitalizations and securities of companies with higher profitability and value characteristics. Conversely, the fund seeks to underweight or exclude securities it expects to have lower returns, such as securities of larger companies with lower levels of profitability and less attractive value characteristics. To identify small capitalization companies with higher profitability and value characteristics, the portfolio managers use reported and/or estimated company financials and market data including, but not limited to, shares outstanding, book value and its components, cash flows from operations, and accruals. The portfolio managers define “value characteristics” mainly as adjusted book/price ratio (though other price to fundamental ratios may be considered). The portfolio managers define “profitability” mainly as adjusted cash from operations to book value ratio (though other ratios may be considered). The portfolio managers may also consider other factors when selecting a security, including industry classification, the past performance of the security relative to other securities, its liquidity, its float, and tax, governance or cost considerations, among others. When portfolio managers identify securities with the desired capitalization, profitability, value, and past performance characteristics, they seek to include these securities in the broadly diversified portfolio. The weighting of a security within the portfolio is linked to the market capitalization of the security relative to that of other eligible securities. The portfolio managers may dispose of a security if it no longer has the desired market capitalization, profitability, or value characteristics. When determining whether to dispose of a security, the portfolio managers will also consider, among other things, relative past performance, costs, and taxes. The portfolio managers review the criteria for inclusion in the portfolio on a regular basis to maintain a focus on the desired broad set of small capitalization companies. Under normal market conditions, the fund will invest at least 80% of its assets in equity securities of small capitalization companies located in the United States. To determine whether a company is a U.S. company, the portfolio managers will consider various factors, including where the company is headquartered, where the company’s principal operations are located, where a majority of the company’s revenues are derived, where the principal trading market is located, the country in which the company was legally organized, and whether the company is in the fund’s benchmark—the Russell 2000® Index. The portfolio managers consider the following to be small capitalization companies: (i) companies smaller than the largest 1000 U.S. companies; (ii) companies representing the bottom 10% of the market capitalization of all U.S. listed companies; and (iii) companies in the fund’s benchmark. Though market capitalizations will change from time to time, as of September 30, 2021, the largest company that could be considered a small capitalization company for purposes of this 80% test had a total market capitalization of approximately $19.5 billion.The fund may also engage in securities lending and invest its collateral in eligible securities, such as a government money market fund.The fund is an actively managed exchange-traded fund (ETF) that does not seek to replicate the performance of a specified index. The portfolio managers continually analyze market and financial data to make buy, sell, and hold decisions. When buying or selling a security, the portfolio managers may consider the trade-off between expected returns of the security and implementation or tax costs of the trade in an attempt to gain trading efficiencies, avoid unnecessary risk, and enhance fund performance.
Invest in Avantis U.S Small Cap Equity ETF (AVSC)
Historical Stock Data for Avantis U.S Small Cap Equity ETF (AVSC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $48.61 | $48.69 | $47.89 | $47.89 | $47.89 | 58,613 |
2024-04-16 | $48.01 | $48.45 | $47.95 | $48.28 | $48.28 | 64,012 |
2024-04-15 | $49.48 | $49.56 | $48.37 | $48.64 | $48.64 | 59,348 |
2024-04-12 | $49.78 | $49.93 | $49.02 | $49.26 | $49.26 | 40,173 |
2024-04-11 | $49.97 | $50.23 | $49.59 | $50.08 | $50.08 | 158,926 |
2024-04-10 | $50.03 | $50.20 | $49.49 | $49.84 | $49.84 | 41,894 |
2024-04-09 | $51.51 | $51.53 | $51.12 | $51.39 | $51.39 | 46,832 |
2024-04-08 | $51.33 | $51.43 | $51.13 | $51.25 | $51.25 | 36,481 |
2024-04-05 | $50.69 | $51.23 | $50.69 | $50.97 | $50.97 | 37,356 |
2024-04-04 | $51.82 | $51.89 | $50.68 | $50.82 | $50.82 | 90,052 |
2024-04-03 | $50.78 | $51.37 | $50.78 | $51.22 | $51.22 | 56,753 |
2024-04-02 | $51.19 | $51.20 | $50.70 | $50.92 | $50.92 | 54,367 |
2024-04-01 | $52.61 | $52.61 | $51.79 | $51.89 | $51.89 | 55,115 |
2024-03-28 | $52.21 | $52.67 | $52.16 | $52.36 | $52.36 | 117,694 |
2024-03-27 | $51.06 | $52.04 | $51.06 | $52.01 | $52.01 | 212,506 |
2024-03-26 | $51.23 | $51.23 | $50.74 | $50.75 | $50.75 | 2,599,909 |
2024-03-25 | $50.93 | $51.29 | $50.81 | $50.81 | $50.81 | 42,317 |
2024-03-22 | $51.54 | $51.54 | $50.88 | $50.91 | $50.91 | 51,706 |
2024-03-21 | $51.39 | $51.79 | $51.38 | $51.54 | $51.54 | 56,007 |
2024-03-20 | $49.99 | $51.47 | $49.99 | $51.19 | $51.19 | 43,605 |
2024-03-19 | $49.65 | $50.30 | $49.65 | $50.11 | $50.11 | 41,507 |
2024-03-18 | $50.05 | $50.06 | $49.69 | $49.70 | $49.70 | 51,756 |
2024-03-15 | $49.61 | $50.06 | $49.61 | $49.98 | $49.98 | 58,692 |
2024-03-14 | $50.45 | $50.45 | $49.44 | $49.72 | $49.72 | 33,125 |
2024-03-13 | $50.55 | $51.04 | $50.55 | $50.74 | $50.74 | 25,712 |
2024-03-12 | $50.78 | $50.84 | $50.40 | $50.56 | $50.56 | 23,151 |
2024-03-11 | $51.01 | $51.16 | $50.76 | $50.84 | $50.84 | 33,313 |
2024-03-08 | $51.57 | $51.90 | $50.98 | $51.19 | $51.19 | 28,781 |
2024-03-07 | $51.61 | $51.65 | $51.11 | $51.19 | $51.19 | 196,858 |
2024-03-06 | $51.06 | $51.06 | $50.65 | $50.92 | $50.92 | 410,580 |
2024-03-05 | $50.66 | $51.10 | $50.58 | $50.73 | $50.73 | 321,603 |
2024-03-04 | $51.37 | $51.50 | $50.78 | $50.84 | $50.84 | 57,039 |
2024-03-01 | $50.96 | $51.34 | $50.64 | $51.21 | $51.21 | 44,597 |
2024-02-29 | $51.23 | $51.45 | $50.69 | $50.95 | $50.95 | 36,831 |
2024-02-28 | $50.84 | $51.01 | $50.49 | $50.52 | $50.52 | 42,121 |
2024-02-27 | $50.81 | $51.14 | $50.81 | $51.05 | $51.05 | 34,967 |
2024-02-26 | $50.19 | $50.60 | $50.17 | $50.46 | $50.46 | 63,414 |
2024-02-23 | $50.06 | $50.55 | $49.80 | $50.27 | $50.27 | 39,524 |
2024-02-22 | $50.14 | $50.19 | $49.84 | $50.06 | $50.06 | 46,333 |
2024-02-21 | $50.06 | $50.10 | $49.72 | $50.07 | $50.07 | 66,476 |
2024-02-20 | $50.36 | $50.55 | $50.13 | $50.14 | $50.14 | 38,561 |
2024-02-16 | $50.85 | $51.31 | $50.68 | $50.83 | $50.83 | 29,408 |
2024-02-15 | $50.41 | $51.45 | $50.41 | $51.32 | $51.32 | 45,670 |
2024-02-14 | $49.51 | $50.07 | $49.23 | $50.01 | $50.01 | 40,974 |
2024-02-13 | $49.47 | $49.47 | $48.47 | $48.85 | $48.85 | 30,199 |
2024-02-12 | $49.89 | $51.10 | $49.89 | $50.95 | $50.95 | 44,750 |
2024-02-09 | $49.07 | $49.84 | $48.98 | $49.84 | $49.84 | 37,264 |
2024-02-08 | $48.44 | $49.11 | $48.26 | $49.11 | $49.11 | 43,403 |
2024-02-07 | $48.70 | $48.70 | $48.02 | $48.35 | $48.35 | 30,478 |
2024-02-06 | $48.20 | $48.71 | $48.07 | $48.59 | $48.59 | 75,216 |
2024-02-05 | $48.54 | $48.54 | $47.76 | $48.16 | $48.16 | 41,259 |
2024-02-02 | $48.62 | $49.16 | $48.51 | $48.97 | $48.97 | 37,352 |
2024-02-01 | $49.09 | $49.35 | $48.32 | $49.24 | $49.24 | 56,493 |
2024-01-31 | $49.83 | $50.33 | $48.74 | $48.76 | $48.76 | 69,246 |
2024-01-30 | $50.17 | $50.21 | $49.89 | $50.13 | $50.13 | 70,090 |
2024-01-29 | $49.73 | $50.49 | $49.52 | $50.49 | $50.49 | 29,875 |
2024-01-26 | $49.84 | $50.14 | $49.55 | $49.73 | $49.73 | 122,171 |
2024-01-25 | $49.84 | $49.87 | $49.17 | $49.64 | $49.64 | 44,154 |
2024-01-24 | $49.98 | $50.10 | $49.07 | $49.20 | $49.20 | 76,956 |
2024-01-23 | $50.03 | $50.10 | $49.33 | $49.44 | $49.44 | 75,998 |
2024-01-22 | $48.85 | $49.71 | $48.85 | $49.70 | $49.70 | 58,317 |
2024-01-19 | $48.31 | $48.63 | $47.77 | $48.59 | $48.59 | 189,506 |
2024-01-18 | $47.93 | $48.10 | $47.46 | $48.05 | $48.05 | 141,502 |
2024-01-17 | $47.45 | $47.99 | $47.45 | $47.80 | $47.80 | 137,403 |
2024-01-16 | $48.54 | $48.54 | $48.03 | $48.17 | $48.17 | 55,072 |
2024-01-12 | $49.43 | $49.67 | $48.66 | $48.87 | $48.87 | 178,218 |
2024-01-11 | $49.16 | $49.16 | $48.36 | $48.94 | $48.94 | 54,320 |
2024-01-10 | $49.16 | $49.33 | $48.92 | $49.33 | $49.33 | 83,057 |
2024-01-09 | $49.35 | $49.44 | $49.00 | $49.23 | $49.23 | 64,119 |
2024-01-08 | $49.23 | $49.91 | $49.10 | $49.90 | $49.90 | 79,437 |
2024-01-05 | $49.21 | $49.80 | $49.10 | $49.23 | $49.23 | 125,583 |
2024-01-04 | $49.49 | $49.81 | $49.44 | $49.46 | $49.46 | 119,682 |
2024-01-03 | $50.38 | $50.38 | $49.41 | $49.53 | $49.53 | 104,179 |
2024-01-02 | $50.70 | $51.40 | $50.57 | $50.85 | $50.85 | 145,220 |
2023-12-29 | $51.74 | $51.80 | $51.05 | $51.06 | $51.06 | 43,499 |
2023-12-28 | $51.83 | $52.05 | $51.63 | $51.81 | $51.81 | 55,037 |
2023-12-27 | $52.01 | $52.19 | $51.73 | $52.01 | $52.01 | 170,084 |
2023-12-26 | $51.46 | $52.05 | $51.35 | $51.94 | $51.94 | 134,000 |
2023-12-22 | $51.09 | $51.58 | $50.99 | $51.27 | $51.27 | 95,444 |
2023-12-21 | $50.50 | $50.87 | $50.36 | $50.87 | $50.87 | 71,228 |
2023-12-20 | $50.77 | $51.55 | $50.00 | $50.00 | $50.00 | 57,041 |
2023-12-19 | $49.97 | $50.96 | $49.97 | $50.93 | $50.93 | 59,881 |
2023-12-18 | $50.10 | $50.11 | $49.66 | $49.78 | $49.78 | 64,020 |
2023-12-15 | $50.36 | $50.56 | $49.66 | $49.93 | $49.93 | 161,876 |
2023-12-14 | $49.75 | $50.54 | $49.75 | $50.39 | $50.39 | 573,157 |
2023-12-13 | $47.41 | $49.07 | $46.93 | $49.07 | $49.07 | 505,798 |
2023-12-12 | $47.35 | $47.52 | $47.10 | $47.33 | $47.33 | 323,074 |
2023-12-11 | $47.39 | $47.63 | $47.25 | $47.52 | $47.52 | 280,667 |
2023-12-08 | $47.11 | $47.67 | $47.11 | $47.46 | $47.46 | 90,797 |
2023-12-07 | $46.57 | $47.16 | $46.56 | $47.16 | $47.16 | 434,905 |
2023-12-06 | $46.87 | $47.60 | $46.47 | $46.56 | $46.56 | 221,634 |
2023-12-05 | $46.97 | $47.06 | $46.58 | $46.64 | $46.64 | 394,081 |
2023-12-04 | $46.55 | $47.31 | $46.55 | $47.30 | $47.30 | 618,178 |
2023-12-01 | $45.06 | $46.77 | $44.93 | $46.67 | $46.67 | 52,638 |
2023-11-30 | $45.33 | $45.55 | $45.12 | $45.28 | $45.28 | 37,871 |
2023-11-29 | $45.19 | $45.85 | $45.14 | $45.19 | $45.19 | 51,956 |
2023-11-28 | $45.10 | $45.17 | $44.70 | $44.91 | $44.91 | 58,095 |
2023-11-27 | $45.24 | $45.24 | $44.85 | $45.10 | $45.10 | 96,354 |
2023-11-24 | $45.04 | $45.47 | $45.04 | $45.33 | $45.33 | 10,621 |
2023-11-22 | $45.05 | $45.31 | $44.86 | $45.05 | $45.05 | 54,406 |
2023-11-21 | $45.19 | $45.19 | $44.80 | $44.83 | $44.83 | 104,241 |
2023-11-20 | $45.14 | $45.44 | $45.01 | $45.39 | $45.39 | 38,426 |
2023-11-17 | $44.82 | $45.25 | $44.82 | $45.20 | $45.20 | 37,587 |
2023-11-16 | $45.13 | $45.19 | $44.33 | $44.50 | $44.50 | 53,949 |
2023-11-15 | $45.10 | $45.90 | $45.10 | $45.26 | $45.26 | 63,990 |
2023-11-14 | $44.08 | $45.11 | $44.08 | $45.11 | $45.11 | 88,362 |
2023-11-13 | $42.44 | $42.82 | $42.39 | $42.76 | $42.76 | 57,745 |
2023-11-10 | $42.55 | $42.85 | $42.17 | $42.74 | $42.74 | 57,855 |
2023-11-09 | $43.16 | $43.16 | $42.29 | $42.38 | $42.38 | 50,228 |
2023-11-08 | $43.45 | $43.49 | $42.83 | $42.97 | $42.97 | 71,862 |
2023-11-07 | $43.54 | $43.67 | $43.28 | $43.48 | $43.48 | 124,773 |
2023-11-06 | $44.29 | $44.29 | $43.54 | $43.82 | $43.82 | 63,951 |
2023-11-03 | $43.83 | $44.57 | $43.83 | $44.30 | $44.30 | 61,686 |
2023-11-02 | $42.56 | $43.13 | $42.47 | $43.08 | $43.08 | 92,370 |
2023-11-01 | $41.65 | $41.94 | $41.34 | $41.94 | $41.94 | 70,754 |
2023-10-31 | $41.53 | $41.85 | $41.46 | $41.69 | $41.69 | 174,407 |
2023-10-30 | $41.48 | $41.73 | $41.17 | $41.50 | $41.50 | 248,434 |
2023-10-27 | $41.61 | $41.68 | $40.99 | $41.17 | $41.17 | 63,654 |
2023-10-26 | $41.45 | $41.92 | $41.31 | $41.58 | $41.58 | 96,972 |
2023-10-25 | $41.55 | $41.56 | $41.26 | $41.43 | $41.43 | 61,988 |
2023-10-24 | $41.90 | $42.09 | $41.63 | $41.82 | $41.82 | 106,569 |
2023-10-23 | $41.77 | $42.23 | $41.60 | $41.62 | $41.62 | 79,143 |
2023-10-20 | $42.53 | $42.56 | $41.93 | $41.95 | $41.95 | 46,089 |
2023-10-19 | $42.90 | $43.19 | $42.50 | $42.50 | $42.50 | 20,882 |
2023-10-18 | $43.72 | $43.72 | $43.04 | $43.11 | $43.11 | 48,351 |
2023-10-17 | $43.93 | $44.39 | $43.92 | $44.04 | $44.04 | 34,650 |
2023-10-16 | $42.99 | $43.50 | $42.99 | $43.42 | $43.42 | 52,644 |
2023-10-13 | $43.44 | $43.44 | $42.66 | $42.71 | $42.71 | 42,900 |
2023-10-12 | $44.15 | $44.15 | $43.02 | $43.21 | $43.21 | 28,131 |
2023-10-11 | $44.22 | $44.25 | $43.83 | $44.15 | $44.15 | 23,065 |
2023-10-10 | $43.91 | $44.44 | $43.91 | $44.16 | $44.16 | 29,110 |
2023-10-09 | $43.20 | $43.80 | $43.20 | $43.67 | $43.67 | 26,271 |
2023-10-06 | $42.79 | $43.66 | $42.67 | $43.44 | $43.44 | 52,099 |
2023-10-05 | $42.89 | $43.19 | $42.74 | $43.11 | $43.11 | 61,853 |
2023-10-04 | $43.02 | $43.07 | $42.46 | $42.93 | $42.93 | 113,170 |
2023-10-03 | $43.31 | $43.45 | $42.77 | $42.93 | $42.93 | 76,327 |
2023-10-02 | $44.00 | $44.00 | $43.44 | $43.60 | $43.60 | 53,765 |
2023-09-29 | $44.75 | $44.75 | $44.12 | $44.27 | $44.27 | 86,360 |
2023-09-28 | $43.95 | $44.63 | $43.95 | $44.43 | $44.43 | 28,073 |
2023-09-27 | $43.88 | $44.18 | $43.79 | $43.94 | $43.94 | 111,685 |
2023-09-26 | $43.71 | $44.07 | $43.52 | $43.55 | $43.55 | 66,511 |
2023-09-25 | $43.70 | $44.18 | $43.70 | $44.09 | $44.09 | 87,784 |
2023-09-22 | $44.10 | $44.26 | $43.82 | $43.83 | $43.83 | 31,380 |
2023-09-21 | $44.02 | $44.23 | $43.85 | $43.99 | $43.99 | 36,622 |
2023-09-20 | $45.37 | $45.42 | $44.52 | $44.58 | $44.41 | 24,375 |
2023-09-19 | $45.19 | $45.19 | $44.76 | $44.92 | $44.62 | 45,456 |
2023-09-18 | $45.34 | $45.34 | $45.06 | $45.06 | $44.76 | 19,652 |
2023-09-15 | $45.65 | $45.66 | $45.18 | $45.38 | $45.07 | 32,970 |
2023-09-14 | $45.83 | $45.86 | $45.52 | $45.84 | $45.53 | 23,857 |
2023-09-13 | $45.44 | $45.44 | $44.98 | $45.09 | $44.79 | 32,795 |
2023-09-12 | $45.67 | $45.72 | $45.41 | $45.47 | $45.16 | 26,494 |
2023-09-11 | $45.61 | $45.78 | $45.43 | $45.44 | $45.13 | 31,255 |
2023-09-08 | $45.52 | $45.52 | $45.30 | $45.40 | $45.09 | 34,079 |
2023-09-07 | $45.71 | $45.71 | $45.34 | $45.49 | $45.18 | 25,824 |
2023-09-06 | $46.40 | $46.40 | $45.60 | $45.92 | $45.61 | 27,110 |
2023-09-05 | $47.08 | $47.08 | $46.16 | $46.16 | $45.85 | 51,296 |
2023-09-01 | $46.97 | $47.47 | $46.97 | $47.37 | $47.05 | 23,510 |
2023-08-31 | $46.82 | $47.10 | $46.74 | $46.75 | $46.44 | 27,484 |
2023-08-30 | $46.56 | $46.96 | $46.53 | $46.85 | $46.53 | 55,626 |
2023-08-29 | $45.99 | $46.72 | $45.93 | $46.71 | $46.40 | 30,278 |
2023-08-28 | $45.85 | $46.40 | $45.85 | $46.11 | $45.80 | 42,137 |
2023-08-25 | $45.97 | $45.97 | $45.24 | $45.72 | $45.41 | 31,546 |
2023-08-24 | $46.07 | $46.31 | $45.69 | $45.71 | $45.40 | 22,648 |
2023-08-23 | $45.87 | $46.35 | $45.87 | $46.23 | $45.92 | 60,364 |
2023-08-22 | $46.19 | $46.19 | $45.66 | $45.82 | $45.51 | 30,286 |
2023-08-21 | $46.34 | $46.34 | $45.86 | $46.07 | $45.76 | 20,126 |
2023-08-18 | $45.63 | $46.39 | $45.63 | $46.28 | $45.97 | 33,017 |
2023-08-17 | $46.43 | $46.66 | $46.04 | $46.08 | $45.77 | 24,831 |
2023-08-16 | $47.01 | $47.05 | $46.47 | $46.47 | $46.16 | 34,543 |
2023-08-15 | $47.25 | $47.34 | $47.03 | $47.04 | $46.72 | 44,407 |
2023-08-14 | $47.82 | $47.82 | $47.31 | $47.69 | $47.37 | 35,037 |
2023-08-11 | $47.82 | $48.13 | $47.76 | $47.92 | $47.92 | 28,330 |
2023-08-10 | $48.30 | $48.30 | $47.73 | $47.86 | $47.86 | 23,055 |
2023-08-09 | $48.45 | $48.45 | $48.01 | $48.15 | $48.15 | 18,875 |
2023-08-08 | $48.23 | $48.44 | $47.63 | $48.44 | $48.44 | 24,372 |
2023-08-07 | $48.68 | $48.68 | $48.22 | $48.59 | $48.59 | 35,130 |
2023-08-04 | $48.48 | $48.98 | $48.44 | $48.50 | $48.50 | 38,667 |
2023-08-03 | $48.31 | $48.85 | $48.26 | $48.53 | $48.53 | 20,562 |
2023-08-02 | $48.67 | $48.72 | $48.41 | $48.62 | $48.62 | 27,510 |
2023-08-01 | $49.21 | $49.21 | $48.60 | $49.16 | $49.16 | 31,444 |
2023-07-31 | $49.02 | $49.30 | $49.02 | $49.30 | $49.30 | 21,981 |
2023-07-28 | $48.84 | $48.91 | $48.67 | $48.77 | $48.77 | 28,684 |
2023-07-27 | $48.94 | $48.94 | $47.96 | $48.13 | $48.13 | 26,115 |
2023-07-26 | $48.78 | $48.94 | $48.53 | $48.84 | $48.84 | 17,420 |
2023-07-25 | $48.35 | $48.59 | $48.30 | $48.30 | $48.30 | 23,793 |
2023-07-24 | $48.29 | $48.44 | $48.05 | $48.33 | $48.33 | 28,628 |
2023-07-21 | $48.61 | $48.61 | $47.98 | $48.03 | $48.03 | 25,069 |
2023-07-20 | $48.14 | $48.34 | $48.01 | $48.26 | $48.26 | 18,854 |
2023-07-19 | $48.40 | $48.64 | $48.37 | $48.60 | $48.60 | 28,312 |
2023-07-18 | $47.48 | $48.22 | $47.48 | $48.20 | $48.20 | 38,974 |
2023-07-17 | $47.19 | $47.66 | $47.19 | $47.41 | $47.41 | 32,291 |
2023-07-14 | $46.95 | $46.95 | $46.71 | $46.89 | $46.89 | 20,929 |
2023-07-13 | $47.40 | $47.51 | $47.25 | $47.45 | $47.45 | 21,363 |
2023-07-12 | $47.20 | $47.28 | $46.99 | $47.10 | $47.10 | 37,576 |
2023-07-11 | $46.14 | $46.56 | $46.14 | $46.55 | $46.55 | 54,706 |
2023-07-10 | $45.51 | $46.07 | $45.51 | $46.07 | $46.07 | 25,113 |
2023-07-07 | $45.10 | $45.75 | $45.10 | $45.41 | $45.41 | 157,593 |
2023-07-06 | $44.77 | $44.92 | $44.19 | $44.70 | $44.70 | 32,588 |
2023-07-05 | $45.54 | $45.71 | $45.37 | $45.46 | $45.46 | 2,227,664 |
2023-07-03 | $46.05 | $46.11 | $45.84 | $46.04 | $46.04 | 11,183 |
2023-06-30 | $45.62 | $45.97 | $45.62 | $45.63 | $45.63 | 22,957 |
2023-06-29 | $45.73 | $45.79 | $45.51 | $45.62 | $45.62 | 16,818 |
2023-06-28 | $44.56 | $44.96 | $44.46 | $44.95 | $44.95 | 37,788 |
2023-06-27 | $44.72 | $44.96 | $44.03 | $44.77 | $44.77 | 33,663 |
2023-06-26 | $44.21 | $44.57 | $44.13 | $44.13 | $44.13 | 32,166 |
2023-06-23 | $44.26 | $44.51 | $43.92 | $44.05 | $44.05 | 38,576 |
2023-06-22 | $45.03 | $45.13 | $44.64 | $44.83 | $44.83 | 54,676 |
2023-06-21 | $45.11 | $45.58 | $45.02 | $45.25 | $45.25 | 82,325 |
2023-06-20 | $45.26 | $45.51 | $45.08 | $45.42 | $45.42 | 29,963 |
2023-06-16 | $46.22 | $46.22 | $45.55 | $45.69 | $45.56 | 25,509 |
2023-06-15 | $45.81 | $46.09 | $45.45 | $46.04 | $45.91 | 28,188 |
2023-06-14 | $46.46 | $46.46 | $45.42 | $45.59 | $45.46 | 25,445 |
2023-06-13 | $45.52 | $46.36 | $45.52 | $46.23 | $46.10 | 39,063 |
2023-06-12 | $45.50 | $45.78 | $45.35 | $45.56 | $45.43 | 24,668 |
2023-06-09 | $45.63 | $45.78 | $45.30 | $45.39 | $45.26 | 39,925 |
2023-06-08 | $45.57 | $45.96 | $45.55 | $45.83 | $45.70 | 37,334 |
2023-06-07 | $46.05 | $46.27 | $45.76 | $46.10 | $45.97 | 43,276 |
2023-06-06 | $44.09 | $45.13 | $43.55 | $45.04 | $44.91 | 39,285 |
2023-06-05 | $43.74 | $43.89 | $43.33 | $43.59 | $43.59 | 36,019 |
2023-06-02 | $43.31 | $44.39 | $43.28 | $44.38 | $44.38 | 29,761 |
2023-06-01 | $42.63 | $42.77 | $42.07 | $42.60 | $42.60 | 97,276 |
2023-05-31 | $42.24 | $42.24 | $41.79 | $42.09 | $42.09 | 81,928 |
2023-05-30 | $42.85 | $43.10 | $42.48 | $42.71 | $42.71 | 154,258 |
2023-05-26 | $42.48 | $42.95 | $42.35 | $42.87 | $42.87 | 53,098 |
2023-05-25 | $42.45 | $42.54 | $42.16 | $42.47 | $42.47 | 133,019 |
2023-05-24 | $43.21 | $43.21 | $42.71 | $42.84 | $42.84 | 37,767 |
2023-05-23 | $43.69 | $44.07 | $43.25 | $43.37 | $43.37 | 25,427 |
2023-05-22 | $42.93 | $43.54 | $42.93 | $43.34 | $43.34 | 242,238 |
2023-05-19 | $43.16 | $43.16 | $42.47 | $42.72 | $42.72 | 201,387 |
2023-05-18 | $42.35 | $43.14 | $42.35 | $43.08 | $43.08 | 253,507 |
2023-05-17 | $41.83 | $42.78 | $41.69 | $42.72 | $42.72 | 198,012 |
2023-05-16 | $41.63 | $41.77 | $41.49 | $41.49 | $41.49 | 22,479 |
2023-05-15 | $41.78 | $42.27 | $41.67 | $42.08 | $42.08 | 60,272 |
2023-05-12 | $41.51 | $41.59 | $41.23 | $41.48 | $41.48 | 40,202 |
2023-05-11 | $41.78 | $41.78 | $41.36 | $41.57 | $41.57 | 51,716 |
2023-05-10 | $42.24 | $42.24 | $41.46 | $41.85 | $41.85 | 39,628 |
2023-05-09 | $41.68 | $41.96 | $41.57 | $41.74 | $41.74 | 36,824 |
2023-05-08 | $42.54 | $42.54 | $41.74 | $41.89 | $41.89 | 26,167 |
2023-05-05 | $41.77 | $42.20 | $41.77 | $42.07 | $42.07 | 29,103 |
2023-05-04 | $41.11 | $41.11 | $40.83 | $40.98 | $40.98 | 47,732 |
2023-05-03 | $41.89 | $42.27 | $41.61 | $41.61 | $41.61 | 22,383 |
2023-05-02 | $42.41 | $42.41 | $41.20 | $41.62 | $41.62 | 42,168 |
2023-05-01 | $42.92 | $43.06 | $42.50 | $42.62 | $42.62 | 33,288 |
2023-04-28 | $42.74 | $42.80 | $42.47 | $42.65 | $42.65 | 17,837 |
2023-04-27 | $42.01 | $42.23 | $41.65 | $42.17 | $42.17 | 33,258 |
2023-04-26 | $42.15 | $42.15 | $41.46 | $41.62 | $41.62 | 37,017 |
2023-04-25 | $42.93 | $43.02 | $42.01 | $42.02 | $42.02 | 40,428 |
2023-04-24 | $43.32 | $43.55 | $43.04 | $43.31 | $43.31 | 15,613 |
2023-04-21 | $43.12 | $43.32 | $43.02 | $43.29 | $43.29 | 53,697 |
2023-04-20 | $43.06 | $43.74 | $43.06 | $43.38 | $43.38 | 30,413 |
2023-04-19 | $43.16 | $43.84 | $43.16 | $43.72 | $43.72 | 24,577 |
2023-04-18 | $43.58 | $43.61 | $43.36 | $43.58 | $43.58 | 25,821 |
2023-04-17 | $43.06 | $43.91 | $43.06 | $43.88 | $43.88 | 61,332 |
2023-04-14 | $44.00 | $44.00 | $43.23 | $43.50 | $43.50 | 21,041 |
2023-04-13 | $43.92 | $44.02 | $43.56 | $43.90 | $43.90 | 149,266 |
2023-04-12 | $44.53 | $44.53 | $43.33 | $43.33 | $43.33 | 23,453 |
2023-04-11 | $43.62 | $43.99 | $43.51 | $43.74 | $43.74 | 1,835,187 |
2023-04-10 | $42.93 | $43.42 | $42.93 | $43.34 | $43.34 | 15,032 |
2023-04-06 | $42.84 | $42.93 | $42.62 | $42.83 | $42.83 | 9,653 |
2023-04-05 | $43.13 | $43.13 | $42.60 | $42.80 | $42.80 | 4,091 |
2023-04-04 | $43.95 | $43.95 | $43.03 | $43.23 | $43.23 | 11,457 |
2023-04-03 | $44.34 | $44.34 | $43.75 | $44.21 | $44.21 | 8,186 |
2023-03-31 | $43.65 | $44.10 | $43.52 | $44.10 | $44.10 | 5,284 |
2023-03-30 | $43.71 | $43.76 | $43.14 | $43.31 | $43.31 | 39,573 |
2023-03-29 | $43.44 | $43.48 | $43.17 | $43.40 | $43.40 | 5,217 |
2023-03-28 | $43.21 | $43.21 | $42.96 | $43.09 | $43.09 | 8,009 |
2023-03-27 | $43.48 | $43.48 | $42.83 | $43.09 | $43.09 | 15,762 |
2023-03-24 | $41.86 | $42.75 | $41.83 | $42.51 | $42.51 | 31,073 |
2023-03-23 | $43.04 | $43.16 | $41.95 | $42.29 | $42.29 | 11,780 |
2023-03-22 | $43.50 | $43.96 | $42.73 | $42.73 | $42.60 | 3,096 |
2023-03-21 | $43.77 | $43.87 | $43.66 | $43.76 | $43.62 | 14,828 |
2023-03-20 | $42.77 | $43.38 | $42.72 | $42.89 | $42.76 | 151,458 |
2023-03-17 | $43.34 | $43.38 | $42.39 | $42.52 | $42.39 | 32,590 |
2023-03-16 | $42.63 | $43.83 | $42.42 | $43.74 | $43.60 | 9,060 |
2023-03-15 | $42.81 | $43.03 | $42.32 | $42.97 | $42.84 | 14,147 |
2023-03-14 | $44.33 | $44.54 | $43.42 | $43.75 | $43.61 | 22,077 |
2023-03-13 | $43.00 | $43.47 | $42.99 | $42.99 | $42.85 | 18,195 |
2023-03-10 | $44.61 | $45.04 | $43.74 | $44.16 | $44.02 | 31,512 |
2023-03-09 | $46.47 | $46.52 | $45.38 | $45.38 | $45.24 | 63,080 |
2023-03-08 | $46.51 | $46.78 | $46.34 | $46.69 | $46.54 | 10,107 |
2023-03-07 | $46.89 | $46.89 | $46.54 | $46.65 | $46.51 | 5,025 |
2023-03-06 | $47.72 | $47.72 | $46.95 | $47.03 | $46.88 | 12,025 |
2023-03-03 | $47.61 | $48.09 | $47.43 | $47.96 | $47.81 | 9,576 |
2023-03-02 | $47.15 | $47.50 | $47.09 | $47.39 | $47.24 | 4,100 |
2023-03-01 | $47.09 | $47.40 | $47.08 | $47.31 | $47.16 | 8,881 |
2023-02-28 | $47.41 | $47.53 | $47.23 | $47.23 | $47.09 | 8,699 |
2023-02-27 | $47.49 | $47.49 | $47.05 | $47.10 | $46.95 | 19,348 |
2023-02-24 | $46.85 | $46.89 | $46.45 | $46.89 | $46.74 | 9,650 |
2023-02-23 | $47.23 | $47.39 | $46.77 | $47.28 | $47.14 | 14,775 |
2023-02-22 | $47.28 | $47.37 | $46.84 | $46.98 | $46.83 | 7,496 |
2023-02-21 | $48.10 | $48.10 | $46.96 | $46.96 | $46.82 | 6,145 |
2023-02-17 | $48.16 | $48.33 | $47.91 | $48.30 | $48.15 | 13,751 |
2023-02-16 | $47.85 | $48.56 | $47.84 | $48.15 | $48.00 | 16,444 |
2023-02-15 | $47.98 | $48.53 | $47.98 | $48.50 | $48.35 | 19,356 |
2023-02-14 | $48.35 | $48.35 | $47.54 | $48.04 | $47.89 | 15,750 |
2023-02-13 | $47.73 | $48.09 | $47.42 | $48.07 | $47.92 | 9,785 |
2023-02-10 | $47.43 | $47.57 | $47.23 | $47.54 | $47.39 | 10,523 |
2023-02-09 | $49.29 | $49.29 | $47.34 | $47.46 | $47.31 | 27,842 |
2023-02-08 | $48.59 | $48.75 | $48.04 | $48.11 | $47.96 | 17,352 |
2023-02-07 | $48.00 | $48.76 | $47.95 | $48.76 | $48.61 | 14,072 |
2023-02-06 | $49.70 | $49.70 | $48.23 | $48.38 | $48.23 | 11,939 |
2023-02-03 | $49.65 | $49.65 | $48.95 | $49.01 | $48.86 | 9,561 |
2023-02-02 | $49.01 | $49.27 | $48.69 | $49.13 | $48.98 | 22,467 |
2023-02-01 | $48.20 | $48.59 | $47.30 | $48.13 | $47.98 | 16,438 |
2023-01-31 | $46.68 | $47.45 | $46.68 | $47.45 | $47.30 | 7,474 |
2023-01-30 | $47.18 | $47.18 | $46.27 | $46.27 | $46.13 | 7,636 |
2023-01-27 | $46.92 | $46.92 | $46.48 | $46.74 | $46.59 | 13,124 |
2023-01-26 | $46.78 | $46.78 | $46.14 | $46.61 | $46.47 | 20,704 |
2023-01-25 | $45.73 | $46.43 | $45.70 | $46.43 | $46.29 | 13,898 |
2023-01-24 | $46.07 | $46.40 | $46.03 | $46.28 | $46.14 | 8,734 |
2023-01-23 | $45.98 | $46.56 | $45.98 | $46.39 | $46.25 | 12,708 |
2023-01-20 | $44.97 | $45.93 | $44.97 | $45.92 | $45.77 | 25,195 |
2023-01-19 | $45.03 | $45.31 | $44.82 | $45.18 | $45.04 | 28,693 |
2023-01-18 | $46.64 | $46.65 | $45.41 | $45.42 | $45.28 | 20,691 |
2023-01-17 | $46.54 | $46.70 | $46.11 | $46.20 | $46.06 | 511,089 |
2023-01-13 | $45.93 | $46.45 | $45.93 | $46.39 | $46.25 | 16,587 |
2023-01-12 | $45.38 | $46.10 | $45.38 | $46.10 | $45.96 | 14,481 |
2023-01-11 | $45.23 | $45.36 | $45.20 | $45.36 | $45.22 | 7,016 |
2023-01-10 | $44.38 | $44.94 | $44.19 | $44.94 | $44.80 | 12,610 |
2023-01-09 | $45.54 | $45.54 | $44.27 | $44.30 | $44.16 | 11,129 |
2023-01-06 | $43.75 | $44.37 | $43.75 | $44.37 | $44.23 | 11,203 |
2023-01-05 | $42.61 | $43.43 | $42.61 | $43.37 | $43.24 | 3,454 |
2023-01-04 | $43.61 | $43.88 | $43.49 | $43.66 | $43.52 | 25,116 |
2023-01-03 | $43.39 | $43.39 | $42.78 | $43.12 | $42.99 | 4,580 |
2022-12-30 | $43.10 | $43.39 | $43.02 | $43.35 | $43.22 | 39,225 |
2022-12-29 | $43.23 | $43.46 | $43.22 | $43.41 | $43.28 | 6,804 |
2022-12-28 | $43.27 | $43.37 | $42.41 | $42.45 | $42.32 | 44,409 |
2022-12-27 | $43.35 | $43.41 | $42.99 | $43.10 | $42.97 | 13,882 |
2022-12-23 | $43.06 | $43.29 | $43.05 | $43.29 | $43.16 | 18,793 |
2022-12-22 | $44.24 | $44.24 | $42.40 | $43.03 | $42.90 | 36,054 |
2022-12-21 | $43.16 | $43.64 | $43.16 | $43.54 | $43.40 | 20,520 |
2022-12-20 | $42.73 | $42.99 | $42.73 | $42.81 | $42.68 | 35,141 |
2022-12-19 | $42.94 | $43.03 | $42.48 | $42.50 | $42.37 | 63,653 |
2022-12-16 | $42.21 | $43.12 | $42.21 | $43.09 | $42.96 | 40,627 |
2022-12-15 | $43.57 | $43.57 | $43.14 | $43.24 | $43.11 | 52,162 |
2022-12-14 | $44.73 | $45.05 | $44.28 | $44.43 | $44.14 | 15,311 |
2022-12-13 | $45.72 | $45.75 | $44.58 | $44.71 | $44.42 | 20,168 |
2022-12-12 | $44.23 | $44.40 | $44.21 | $44.39 | $44.10 | 10,236 |
2022-12-09 | $44.43 | $44.48 | $43.98 | $43.98 | $43.98 | 16,117 |
2022-12-08 | $45.03 | $45.03 | $44.49 | $44.50 | $44.50 | 51,754 |
2022-12-07 | $44.57 | $44.80 | $44.41 | $44.41 | $44.41 | 5,859 |
2022-12-06 | $45.03 | $45.03 | $44.51 | $44.65 | $44.65 | 5,122 |
2022-12-05 | $45.79 | $45.79 | $45.01 | $45.08 | $45.08 | 11,905 |
2022-12-02 | $46.09 | $46.48 | $46.08 | $46.48 | $46.48 | 111,579 |
2022-12-01 | $47.38 | $47.38 | $45.96 | $46.18 | $46.18 | 6,679 |
2022-11-30 | $45.04 | $46.26 | $45.03 | $46.25 | $46.25 | 10,581 |
2022-11-29 | $45.45 | $45.53 | $45.22 | $45.22 | $45.22 | 8,771 |
2022-11-28 | $46.39 | $46.39 | $44.99 | $45.04 | $45.04 | 8,346 |
2022-11-25 | $46.10 | $46.15 | $45.98 | $45.98 | $45.98 | 3,157 |
2022-11-23 | $46.76 | $46.76 | $45.60 | $45.76 | $45.76 | 10,773 |
2022-11-22 | $45.68 | $45.83 | $45.45 | $45.78 | $45.78 | 10,563 |
2022-11-21 | $45.07 | $45.29 | $44.92 | $45.29 | $45.29 | 91,762 |
2022-11-18 | $45.53 | $45.53 | $45.16 | $45.36 | $45.36 | 23,454 |
2022-11-17 | $44.70 | $45.23 | $44.70 | $45.15 | $45.15 | 3,836 |
2022-11-16 | $45.48 | $45.59 | $45.35 | $45.35 | $45.35 | 6,677 |
2022-11-15 | $46.45 | $46.61 | $46.17 | $46.17 | $46.17 | 5,932 |
2022-11-14 | $46.85 | $46.85 | $45.60 | $45.60 | $45.60 | 5,309 |
2022-11-11 | $46.20 | $46.33 | $45.84 | $46.02 | $46.02 | 14,070 |
2022-11-10 | $45.11 | $45.77 | $45.11 | $45.69 | $45.69 | 13,831 |
2022-11-09 | $44.10 | $44.10 | $43.36 | $43.36 | $43.36 | 11,946 |
2022-11-08 | $44.90 | $45.09 | $44.21 | $44.54 | $44.54 | 10,273 |
2022-11-07 | $44.20 | $44.63 | $44.14 | $44.57 | $44.57 | 9,324 |
2022-11-04 | $43.48 | $44.26 | $43.48 | $44.07 | $44.07 | 11,383 |
2022-11-03 | $44.49 | $44.49 | $43.43 | $43.47 | $43.47 | 18,011 |
2022-11-02 | $44.53 | $44.98 | $43.70 | $43.70 | $43.70 | 8,450 |
2022-11-01 | $46.08 | $46.08 | $44.78 | $44.95 | $44.95 | 15,469 |
2022-10-31 | $44.69 | $44.92 | $44.69 | $44.72 | $44.72 | 3,353 |
2022-10-28 | $43.78 | $44.69 | $43.75 | $44.69 | $44.69 | 4,369 |
2022-10-27 | $44.42 | $44.45 | $43.79 | $43.79 | $43.79 | 12,700 |
2022-10-26 | $44.23 | $44.30 | $43.70 | $43.70 | $43.70 | 5,067 |
2022-10-25 | $43.10 | $43.55 | $43.10 | $43.50 | $43.50 | 11,800 |
2022-10-24 | $42.49 | $42.71 | $42.43 | $42.62 | $42.62 | 7,918 |
2022-10-21 | $41.56 | $42.32 | $41.56 | $42.32 | $42.32 | 5,960 |
2022-10-20 | $41.34 | $41.35 | $41.23 | $41.35 | $41.35 | 7,320 |
2022-10-19 | $42.04 | $42.05 | $41.50 | $41.87 | $41.87 | 16,464 |
2022-10-18 | $42.42 | $42.50 | $42.30 | $42.30 | $42.30 | 2,461 |
2022-10-17 | $42.00 | $42.00 | $41.61 | $41.93 | $41.93 | 21,090 |
2022-10-14 | $41.67 | $41.67 | $40.79 | $40.79 | $40.79 | 16,526 |
2022-10-13 | $40.12 | $41.76 | $40.12 | $41.76 | $41.76 | 9,546 |
2022-10-12 | $40.48 | $40.88 | $40.42 | $40.64 | $40.64 | 150,444 |
2022-10-11 | $40.75 | $41.00 | $40.20 | $40.74 | $40.74 | 15,699 |
2022-10-10 | $40.68 | $41.03 | $40.61 | $40.76 | $40.76 | 11,331 |
2022-10-07 | $41.76 | $41.76 | $40.72 | $40.83 | $40.83 | 24,810 |
2022-10-06 | $41.83 | $41.89 | $41.76 | $41.87 | $41.87 | 5,607 |
2022-10-05 | $41.95 | $42.08 | $41.92 | $42.01 | $42.01 | 14,843 |
2022-10-04 | $41.78 | $42.21 | $41.78 | $42.21 | $42.21 | 17,003 |
2022-10-03 | $40.64 | $40.83 | $40.58 | $40.64 | $40.64 | 14,709 |
2022-09-30 | $40.43 | $40.43 | $39.54 | $39.55 | $39.55 | 40,547 |
2022-09-29 | $39.79 | $39.87 | $39.42 | $39.87 | $39.87 | 34,496 |
2022-09-28 | $39.93 | $40.92 | $39.93 | $40.67 | $40.67 | 31,493 |
2022-09-27 | $39.91 | $39.91 | $39.33 | $39.54 | $39.54 | 24,509 |
2022-09-26 | $40.13 | $40.32 | $39.42 | $39.42 | $39.42 | 25,788 |
2022-09-23 | $40.80 | $40.80 | $39.49 | $39.85 | $39.85 | 5,545 |
2022-09-22 | $41.49 | $41.49 | $40.96 | $40.99 | $40.99 | 6,824 |
2022-09-21 | $42.36 | $42.61 | $41.80 | $41.80 | $41.80 | 1,039 |
2022-09-20 | $42.24 | $42.28 | $41.95 | $42.25 | $42.25 | 2,845 |
2022-09-19 | $42.50 | $43.00 | $42.50 | $42.99 | $42.82 | 1,054 |
2022-09-16 | $42.12 | $42.51 | $42.08 | $42.51 | $42.35 | 3,077 |
2022-09-15 | $43.27 | $43.28 | $43.06 | $43.06 | $42.89 | 1,276 |
2022-09-14 | $43.32 | $43.44 | $43.01 | $43.33 | $43.16 | 4,640 |
2022-09-13 | $43.73 | $43.73 | $43.15 | $43.26 | $43.09 | 5,572 |
2022-09-12 | $44.92 | $44.92 | $44.74 | $44.86 | $44.86 | 7,669 |
2022-09-09 | $44.22 | $44.32 | $44.22 | $44.28 | $44.28 | 375 |
2022-09-08 | $43.30 | $43.46 | $43.30 | $43.40 | $43.40 | 1,188 |
2022-09-07 | $42.71 | $43.29 | $42.70 | $43.25 | $43.25 | 8,124 |
2022-09-06 | $42.75 | $42.80 | $42.49 | $42.64 | $42.64 | 3,754 |
2022-09-02 | $43.67 | $43.67 | $43.06 | $43.10 | $43.10 | 1,679 |
2022-09-01 | $43.24 | $43.34 | $43.20 | $43.34 | $43.34 | 2,145 |
2022-08-31 | $44.05 | $44.15 | $43.92 | $43.93 | $43.93 | 5,552 |
2022-08-30 | $45.00 | $45.00 | $44.19 | $44.22 | $44.22 | 2,453 |
2022-08-29 | $45.17 | $45.17 | $45.06 | $45.06 | $45.06 | 4,286 |
2022-08-26 | $46.40 | $46.40 | $45.39 | $45.39 | $45.39 | 5,740 |
2022-08-25 | $46.55 | $46.74 | $46.55 | $46.74 | $46.74 | 957 |
2022-08-24 | $45.92 | $46.10 | $45.92 | $46.04 | $46.04 | 5,167 |
2022-08-23 | $45.99 | $46.00 | $45.85 | $45.85 | $45.85 | 2,036 |
2022-08-22 | $45.79 | $46.13 | $45.72 | $45.80 | $45.80 | 2,973 |
2022-08-19 | $46.82 | $46.94 | $46.77 | $46.77 | $46.77 | 1,113 |
2022-08-18 | $47.36 | $47.58 | $47.24 | $47.52 | $47.52 | 13,452 |
2022-08-17 | $47.51 | $47.51 | $46.87 | $47.13 | $47.13 | 2,193 |
2022-08-16 | $48.00 | $48.00 | $47.35 | $47.72 | $47.72 | 10,365 |
2022-08-15 | $47.20 | $47.51 | $47.02 | $47.50 | $47.50 | 5,443 |
2022-08-12 | $46.84 | $47.46 | $46.84 | $47.46 | $47.46 | 1,651 |
2022-08-11 | $46.78 | $46.78 | $46.55 | $46.60 | $46.60 | 1,440 |
2022-08-10 | $46.20 | $46.30 | $46.20 | $46.23 | $46.23 | 3,212 |
2022-08-09 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 501 |
2022-08-08 | $45.95 | $45.98 | $45.68 | $45.72 | $45.72 | 1,170 |
2022-08-05 | $44.90 | $45.32 | $44.90 | $45.32 | $45.32 | 6,023 |
2022-08-04 | $45.05 | $45.05 | $45.04 | $45.04 | $45.04 | 1,248 |
2022-08-03 | $45.10 | $45.39 | $44.98 | $45.30 | $45.30 | 5,299 |
2022-08-02 | $45.07 | $45.07 | $44.88 | $44.88 | $44.88 | 1,693 |
2022-08-01 | $45.00 | $45.29 | $44.70 | $45.09 | $45.09 | 7,138 |
2022-07-29 | $44.87 | $45.16 | $44.83 | $45.09 | $45.09 | 5,753 |
2022-07-28 | $44.49 | $44.74 | $44.49 | $44.73 | $44.73 | 2,897 |
2022-07-27 | $43.80 | $44.45 | $43.80 | $44.34 | $44.34 | 3,309 |
2022-07-26 | $43.38 | $43.40 | $43.27 | $43.27 | $43.27 | 6,356 |
2022-07-25 | $43.36 | $43.44 | $43.28 | $43.44 | $43.44 | 2,683 |
2022-07-22 | $43.45 | $43.56 | $42.87 | $43.03 | $43.03 | 6,063 |
2022-07-21 | $43.20 | $43.56 | $43.06 | $43.56 | $43.56 | 13,143 |
2022-07-20 | $43.14 | $43.62 | $43.14 | $43.62 | $43.62 | 8,024 |
2022-07-19 | $42.61 | $43.16 | $42.44 | $43.07 | $43.07 | 14,510 |
2022-07-18 | $42.21 | $42.22 | $41.50 | $41.60 | $41.60 | 5,739 |
2022-07-15 | $41.48 | $41.67 | $41.47 | $41.51 | $41.51 | 18,446 |
2022-07-14 | $40.35 | $40.65 | $40.35 | $40.65 | $40.65 | 4,676 |
2022-07-13 | $41.09 | $41.11 | $41.05 | $41.11 | $41.11 | 3,158 |
2022-07-12 | $41.39 | $41.50 | $41.09 | $41.16 | $41.16 | 4,217 |
2022-07-11 | $42.19 | $42.19 | $41.15 | $41.16 | $41.16 | 3,159 |
2022-07-08 | $41.61 | $41.83 | $41.61 | $41.79 | $41.79 | 733 |
2022-07-07 | $41.82 | $41.94 | $41.82 | $41.82 | $41.82 | 7,460 |
2022-07-06 | $41.29 | $41.29 | $40.62 | $40.96 | $40.96 | 751 |
2022-07-05 | $40.49 | $41.44 | $40.49 | $41.44 | $41.44 | 2,625 |
2022-07-01 | $41.03 | $41.54 | $40.97 | $41.54 | $41.54 | 38,580 |
2022-06-30 | $41.00 | $41.37 | $40.91 | $41.01 | $41.01 | 4,376 |
2022-06-29 | $41.02 | $41.40 | $41.02 | $41.28 | $41.28 | 183,341 |
2022-06-28 | $43.10 | $43.10 | $41.81 | $41.81 | $41.81 | 5,135 |
2022-06-27 | $42.12 | $42.62 | $42.12 | $42.40 | $42.40 | 18,192 |
2022-06-24 | $42.05 | $42.05 | $41.99 | $42.01 | $42.01 | 5,448 |
2022-06-23 | $41.01 | $41.01 | $40.58 | $40.95 | $40.95 | 12,811 |
2022-06-22 | $41.03 | $41.19 | $40.89 | $40.93 | $40.93 | 7,268 |
2022-06-21 | $41.08 | $41.42 | $41.07 | $41.15 | $41.15 | 11,520 |
2022-06-17 | $40.35 | $40.74 | $40.35 | $40.55 | $40.46 | 13,183 |
2022-06-16 | $40.35 | $40.46 | $40.19 | $40.29 | $40.20 | 4,132 |
2022-06-15 | $42.26 | $42.57 | $42.03 | $42.31 | $42.22 | 3,576 |
2022-06-14 | $41.83 | $41.85 | $41.54 | $41.80 | $41.70 | 10,433 |
2022-06-13 | $42.44 | $42.44 | $41.67 | $41.76 | $41.67 | 8,146 |
2022-06-10 | $44.30 | $44.30 | $43.70 | $43.80 | $43.70 | 7,180 |
2022-06-09 | $45.33 | $45.33 | $44.87 | $44.87 | $44.77 | 2,835 |
2022-06-08 | $45.68 | $45.75 | $45.65 | $45.75 | $45.64 | 2,697 |
2022-06-07 | $46.30 | $46.41 | $46.30 | $46.41 | $46.30 | 8,126 |
2022-06-06 | $45.79 | $45.82 | $45.75 | $45.82 | $45.72 | 3,295 |
2022-06-03 | $45.61 | $45.61 | $45.61 | $45.61 | $45.50 | 379 |
2022-06-02 | $45.46 | $45.81 | $45.46 | $45.81 | $45.71 | 4,464 |
2022-06-01 | $44.76 | $45.17 | $44.43 | $45.01 | $44.91 | 2,180 |
2022-05-31 | $44.94 | $45.14 | $44.85 | $45.00 | $44.90 | 6,665 |
2022-05-27 | $45.10 | $45.39 | $45.10 | $45.39 | $45.29 | 18,423 |
2022-05-26 | $44.49 | $44.75 | $44.49 | $44.55 | $44.45 | 23,120 |
2022-05-25 | $43.57 | $43.70 | $43.32 | $43.66 | $43.56 | 4,412 |
2022-05-24 | $42.60 | $42.73 | $42.52 | $42.73 | $42.64 | 3,394 |
2022-05-23 | $43.30 | $43.56 | $43.28 | $43.28 | $43.18 | 20,466 |
2022-05-20 | $42.17 | $42.74 | $42.17 | $42.74 | $42.64 | 2,593 |
2022-05-19 | $42.74 | $43.42 | $42.74 | $42.98 | $42.88 | 7,059 |
2022-05-18 | $43.81 | $43.82 | $42.88 | $43.04 | $42.94 | 38,452 |
2022-05-17 | $44.42 | $44.52 | $44.23 | $44.47 | $44.36 | 11,771 |
2022-05-16 | $43.43 | $43.58 | $43.17 | $43.17 | $43.07 | 17,502 |
2022-05-13 | $43.17 | $43.26 | $43.16 | $43.26 | $43.16 | 1,780 |
2022-05-12 | $41.99 | $42.26 | $41.53 | $42.26 | $42.16 | 11,512 |
2022-05-11 | $43.32 | $43.35 | $41.81 | $41.81 | $41.71 | 7,985 |
2022-05-10 | $43.12 | $43.58 | $42.22 | $42.50 | $42.40 | 25,456 |
2022-05-09 | $43.25 | $43.25 | $42.68 | $42.68 | $42.58 | 708 |
2022-05-06 | $44.30 | $44.30 | $43.97 | $44.03 | $43.93 | 1,359 |
2022-05-05 | $45.42 | $45.42 | $44.17 | $44.51 | $44.41 | 6,961 |
2022-05-04 | $45.50 | $46.11 | $44.85 | $46.11 | $46.01 | 22,356 |
2022-05-03 | $44.47 | $45.13 | $44.47 | $45.02 | $44.92 | 7,786 |
2022-05-02 | $44.55 | $44.56 | $44.55 | $44.55 | $44.45 | 965 |
2022-04-29 | $45.13 | $45.16 | $44.08 | $44.08 | $43.98 | 3,759 |
2022-04-28 | $44.34 | $45.52 | $44.34 | $45.25 | $45.15 | 5,056 |
2022-04-27 | $44.76 | $44.82 | $44.39 | $44.43 | $44.33 | 1,485 |
2022-04-26 | $44.95 | $44.97 | $44.61 | $44.61 | $44.51 | 1,850 |
2022-04-25 | $45.76 | $45.88 | $45.15 | $45.79 | $45.69 | 2,688 |
2022-04-22 | $46.44 | $46.44 | $45.76 | $45.76 | $45.66 | 8,081 |
2022-04-21 | $47.58 | $47.58 | $47.00 | $47.00 | $46.90 | 684 |
2022-04-20 | $48.19 | $48.19 | $47.96 | $47.96 | $47.85 | 771 |
2022-04-19 | $47.61 | $47.73 | $47.59 | $47.73 | $47.62 | 18,064 |
2022-04-18 | $46.82 | $46.83 | $46.67 | $46.79 | $46.68 | 18,039 |
2022-04-14 | $47.11 | $47.24 | $47.03 | $47.03 | $46.92 | 5,899 |
2022-04-13 | $46.54 | $47.23 | $46.54 | $47.22 | $47.11 | 1,029 |
2022-04-12 | $46.84 | $47.08 | $46.33 | $46.35 | $46.24 | 4,373 |
2022-04-11 | $46.44 | $46.44 | $46.04 | $46.04 | $45.94 | 1,384 |
2022-04-08 | $46.87 | $46.87 | $46.42 | $46.42 | $46.31 | 1,259 |
2022-04-07 | $46.18 | $46.72 | $46.18 | $46.49 | $46.38 | 2,323 |
2022-04-06 | $46.87 | $46.87 | $46.60 | $46.60 | $46.50 | 508 |
2022-04-05 | $47.68 | $47.68 | $47.14 | $47.14 | $47.03 | 132 |
2022-04-04 | $48.00 | $48.17 | $48.00 | $48.07 | $47.96 | 3,823 |
2022-04-01 | $47.97 | $48.21 | $47.97 | $48.16 | $48.05 | 3,216 |
2022-03-31 | $48.18 | $48.18 | $47.75 | $47.75 | $47.64 | 431 |
2022-03-30 | $49.07 | $49.07 | $48.19 | $48.19 | $48.08 | 5,707 |
2022-03-29 | $48.95 | $49.13 | $48.95 | $49.06 | $48.95 | 1,126 |
2022-03-28 | $47.89 | $47.97 | $47.73 | $47.97 | $47.86 | 4,617 |
2022-03-25 | $48.37 | $48.37 | $48.37 | $48.37 | $48.26 | 5 |
2022-03-24 | $48.01 | $48.08 | $48.01 | $48.08 | $47.97 | 481 |
2022-03-23 | $47.85 | $47.85 | $47.80 | $47.80 | $47.69 | 2,322 |
2022-03-22 | $48.57 | $48.58 | $48.48 | $48.48 | $48.37 | 2,439 |
2022-03-21 | $48.39 | $48.39 | $48.21 | $48.21 | $48.03 | 317 |
2022-03-18 | $48.35 | $48.53 | $48.35 | $48.53 | $48.35 | 287 |
2022-03-17 | $47.97 | $48.29 | $47.97 | $48.23 | $48.05 | 296 |
2022-03-16 | $47.64 | $47.64 | $47.64 | $47.64 | $47.46 | 23 |
2022-03-15 | $46.32 | $46.44 | $46.10 | $46.44 | $46.26 | 3,142 |
2022-03-14 | $46.04 | $46.04 | $45.89 | $46.03 | $45.85 | 3,559 |
2022-03-11 | $47.17 | $47.17 | $46.77 | $46.77 | $46.59 | 5,260 |
2022-03-10 | $47.10 | $47.36 | $46.75 | $47.34 | $47.16 | 4,111 |
2022-03-09 | $47.43 | $47.43 | $47.22 | $47.22 | $47.04 | 1,048 |
2022-03-08 | $46.40 | $46.49 | $46.36 | $46.36 | $46.18 | 534 |
2022-03-07 | $46.41 | $46.41 | $46.22 | $46.22 | $46.04 | 2,098 |
2022-03-04 | $47.19 | $47.19 | $46.90 | $47.09 | $46.91 | 3,183 |
2022-03-03 | $47.67 | $47.67 | $47.67 | $47.67 | $47.49 | 47 |
2022-03-02 | $47.48 | $47.95 | $47.48 | $47.95 | $47.77 | 1,622 |
2022-03-01 | $47.00 | $47.00 | $46.55 | $46.55 | $46.37 | 274 |
2022-02-28 | $47.40 | $47.59 | $47.29 | $47.59 | $47.41 | 2,545 |
2022-02-25 | $46.98 | $47.42 | $46.98 | $47.42 | $47.24 | 4,412 |
2022-02-24 | $45.05 | $46.34 | $45.05 | $46.34 | $46.17 | 1,538 |
2022-02-23 | $46.18 | $46.28 | $45.65 | $45.65 | $45.48 | 840 |
2022-02-22 | $46.89 | $46.89 | $46.22 | $46.22 | $46.04 | 1,799 |
2022-02-18 | $47.04 | $47.17 | $46.92 | $46.92 | $46.74 | 5,098 |
2022-02-17 | $47.60 | $47.60 | $47.21 | $47.25 | $47.08 | 1,132 |
2022-02-16 | $49.42 | $49.42 | $47.84 | $48.12 | $47.94 | 3,175 |
2022-02-15 | $48.13 | $48.13 | $48.07 | $48.07 | $47.89 | 205 |
2022-02-14 | $47.43 | $47.55 | $46.79 | $46.98 | $46.80 | 5,495 |
2022-02-11 | $46.91 | $47.15 | $46.91 | $47.15 | $46.97 | 1,330 |
2022-02-10 | $47.12 | $47.12 | $47.12 | $47.12 | $46.94 | 40 |
2022-02-09 | $47.89 | $47.89 | $47.85 | $47.85 | $47.67 | 533 |
2022-02-08 | $47.37 | $47.46 | $47.37 | $47.46 | $47.28 | 107 |
2022-02-07 | $46.90 | $46.90 | $46.46 | $46.58 | $46.40 | 3,480 |
2022-02-04 | $46.35 | $46.35 | $46.35 | $46.35 | $46.17 | 648 |
2022-02-03 | $46.76 | $46.76 | $46.19 | $46.19 | $46.01 | 713 |
2022-02-02 | $47.12 | $47.12 | $46.83 | $46.86 | $46.68 | 513 |
2022-02-01 | $47.03 | $47.35 | $47.02 | $47.35 | $47.17 | 657 |
2022-01-31 | $45.87 | $46.71 | $45.87 | $46.71 | $46.53 | 5,181 |
2022-01-28 | $44.50 | $45.56 | $44.50 | $45.56 | $45.39 | 4,634 |
2022-01-27 | $46.36 | $46.36 | $45.12 | $45.12 | $44.95 | 1,849 |
2022-01-26 | $46.56 | $46.56 | $46.01 | $46.02 | $45.84 | 1,616 |
2022-01-25 | $46.78 | $46.78 | $46.78 | $46.78 | $46.60 | 83 |
2022-01-24 | $45.93 | $47.13 | $45.93 | $47.13 | $46.95 | 206 |
2022-01-21 | $46.21 | $46.21 | $46.21 | $46.21 | $46.04 | 701 |
2022-01-20 | $48.25 | $48.25 | $46.78 | $46.78 | $46.61 | 2,262 |
2022-01-19 | $48.57 | $48.57 | $47.82 | $47.82 | $47.64 | 5,472 |
2022-01-18 | $49.14 | $49.17 | $48.65 | $48.65 | $48.47 | 5,613 |
2022-01-14 | $49.46 | $49.91 | $49.46 | $49.91 | $49.73 | 3,930 |
2022-01-13 | $50.03 | $50.03 | $49.65 | $49.65 | $49.46 | 7,392 |
Avantis U.S Small Cap Equity ETF (AVSC) News Headlines
Recent Avantis U.S Small Cap Equity ETF (AVSC) News
Similar Companies to Avantis U.S Small Cap Equity ETF (AVSC) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |