NYSE Arca · AVSC · ETF
Avantis U.S Small Cap Equity ETF (AVSC) ETF price history
Every NYSE Arca trading session of Avantis U.S Small Cap Equity ETF from Jan 13, 2022 to Nov 11, 2026: 1,212 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVSC adjusted close, 2022 to 2026
- $75.25
- All time high, 2026
- $75.30
- 52 week high, $53.89 low
- 1,212
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
AVSC key facts
- Avantis U.S Small Cap Equity ETF (AVSC) closed at $72.06 on Nov 11, 2026 on NYSE Arca.
- AVSC's all time high close is $75.25, set on Aug 14, 2026; its all time low close is $37.56 on Sep 26, 2022.
- AVSC's 52 week range is $53.89 to $75.30.
- AVSC returned +26.5% over the year to Nov 11, 2026.
- Since Jan 13, 2022 AVSC returned +54%, +9.3% a year compounded.
- AVSC's deepest drawdown was -28.4% from Nov 25, 2024 to Apr 8, 2025.
- DataCedar holds 1,212 daily sessions of AVSC history from Jan 13, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVSC price chart, 2022 to 2026
AVSC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -3.0% |
| 6 months | +6.2% |
| Year to date | +22.3% |
| 1 year | +26.5% |
| 3 years | +74.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 13, 2022 | +53.5% |
| Compound annual growth, 4.8 years | +9.3% |
AVSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $75.25 on Aug 14, 2026
- All time low close
- $37.56 on Sep 26, 2022
- 52 week high
- $75.30 on Aug 14, 2026
- 52 week low
- $53.89 on Nov 20, 2025
- Deepest drawdown
- -28.4% from Nov 25, 2024 to Apr 8, 2025, recovered Oct 24, 2025
- Best single session
- +8.4% on Apr 9, 2025
- Worst single session
- -7.0% on Apr 3, 2025
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2023, +20%
- Worst calendar year
- 2024, +8%
AVSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 13, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.76 | $75.30 | $58.15 | $72.06 | +23.2% | 29.2M | 217 |
| 2025 | $54.05 | $60.76 | $40.99 | $58.47 | +9.4% | 29M | 250 |
| 2024 | $49.24 | $59.06 | $46.09 | $53.44 | +7.8% | 21.7M | 252 |
| 2023 | $41.48 | $50.69 | $39.15 | $49.59 | +19.7% | 18.4M | 250 |
| 2022 | $47.30 | $47.30 | $37.47 | $41.44 | n/a | 2.5M | 243 |
AVSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $72.06 | +1.1% |
| October 2026 | $71.28 | +3.1% |
| September 2026 | $69.14 | -4.6% |
| August 2026 | $72.45 | +0.2% |
| July 2026 | $72.34 | -1.4% |
| June 2026 | $73.34 | +6.8% |
| May 2026 | $68.65 | +1.1% |
| April 2026 | $67.87 | +9.3% |
| March 2026 | $62.10 | -2.8% |
| February 2026 | $63.88 | +2.4% |
| January 2026 | $62.38 | +6.7% |
| December 2025 | $58.47 | +0.8% |
About the AVSC data
Daily bars. 1,212 sessions from Jan 13, 2022 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AAVSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AVNC Avantis All International Core Equity ETF
- AVNM Avantis All International Markets Equity ETF
- AVNV Avantis All International Markets Value ETF
- AVRE Avantis Real Estate ETF
- AVSD Avantis Responsible International Equity ETF
- AVSE Avantis Responsible Emerging Markets Equity ETF
- AVSF Avantis Short-Term Fixed Income ETF
- AVSU Avantis Responsible U.S. Equity ETF
Common questions
AVSC share price history
