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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.