U.S. markets closed

Avantis US Small Cap Equity ETF (AVSC)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
49.41+0.04 (+0.08%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202449.2149.4648.9149.4149.4162,800
20 jun 202449.4449.6849.2849.3749.37252,500
18 jun 202449.5249.7949.4249.5349.5337,600
17 jun 202449.0849.5648.8349.5249.5263,300
14 jun 202449.5449.5449.0649.2149.21101,000
13 jun 202450.6250.6249.7450.0850.0838,700
12 jun 202451.2551.5950.5550.7250.7286,800
11 jun 202449.7349.9549.4449.9449.9450,800
10 jun 202449.7450.1149.5950.0850.0853,900
07 jun 202450.1850.5850.0750.2250.2248,400
06 jun 202450.9450.9850.6050.7550.7545,800
05 jun 202450.6851.0850.4451.0851.0834,900
04 jun 202450.9150.9150.4250.4650.4633,600
03 jun 202451.8551.8551.0851.2851.2845,000
31 may 202451.2751.5051.0751.4851.4843,300
30 may 202450.7651.1250.7050.9950.9940,400
29 may 202450.4150.5850.2150.3750.3753,100
28 may 202451.5051.5850.8651.0651.0651,300
24 may 202450.9251.2150.9251.1551.1536,200
23 may 202451.7651.7650.4450.6750.6744,600
22 may 202451.8251.9251.3851.5851.5878,100
21 may 202451.7852.0251.7851.9451.9451,900
20 may 202452.1052.4251.9952.0052.0077,800
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 abr 202449.2749.4748.7748.7948.79159,800
29 abr 202449.8049.9649.6349.7549.75143,700
26 abr 202449.2149.6149.1649.4749.4778,900
25 abr 202448.9449.2248.5049.1149.1145,800
24 abr 202449.6249.7349.3049.6149.6145,000
23 abr 202448.8149.9748.8149.7749.7761,900
22 abr 202448.6449.1748.5548.8848.8845,000
19 abr 202447.8148.5247.8148.5048.5030,400
18 abr 202448.0048.4947.7947.9147.9174,500
17 abr 202448.6148.6947.8947.8947.8958,600
16 abr 202448.0148.4547.9548.2848.2864,000
15 abr 202449.4849.5648.3748.6448.6459,300
12 abr 202449.7849.9349.0249.2649.2640,200
11 abr 202449.9750.2349.5950.0850.08158,900
10 abr 202450.0350.2049.4949.8449.8441,900
09 abr 202451.5151.5351.1251.3951.3946,800
08 abr 202451.3351.4351.1351.2551.2536,500
05 abr 202450.6951.2350.6950.9750.9737,400
04 abr 202451.8251.8950.6850.8250.8290,100
03 abr 202450.7851.3750.7851.2251.2256,800
02 abr 202451.1951.2050.7150.9250.9254,400
01 abr 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 Dividendo
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 ene 202449.8350.3348.7448.7648.6469,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...