Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
62.83
-0.26 (-0.41%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.57 | 62.83 | 62.57 | 62.83 | 62.83 | -0.41% | 24,757 |
| Sep 25, 2025 | 63.19 | 63.23 | 62.93 | 63.09 | 63.09 | -0.55% | 9,105 |
| Sep 24, 2025 | 63.62 | 63.62 | 63.37 | 63.44 | 63.44 | -0.61% | 3,997 |
| Sep 23, 2025 | 64.17 | 64.17 | 63.74 | 63.83 | 63.83 | -0.24% | 16,341 |
| Sep 22, 2025 | 63.72 | 64.06 | 63.71 | 63.98 | 63.98 | 0.40% | 2,182 |
| Sep 19, 2025 | 63.70 | 63.85 | 63.70 | 63.73 | 63.73 | -0.36% | 5,885 |
| Sep 18, 2025 | 63.62 | 64.02 | 63.62 | 63.96 | 63.96 | -0.18% | 12,716 |
| Sep 17, 2025 | 64.18 | 64.26 | 64.03 | 64.07 | 64.07 | 0.39% | 9,231 |
| Sep 16, 2025 | 63.61 | 63.91 | 63.61 | 63.83 | 63.83 | 0.72% | 8,492 |
| Sep 15, 2025 | 63.19 | 63.44 | 63.19 | 63.37 | 63.37 | 0.52% | 4,013 |
| Sep 12, 2025 | 63.01 | 63.17 | 63.01 | 63.04 | 63.04 | -0.08% | 2,819 |
| Sep 11, 2025 | 62.76 | 63.17 | 62.76 | 63.09 | 63.09 | 0.91% | 7,543 |
| Sep 10, 2025 | 62.72 | 62.72 | 62.46 | 62.52 | 62.52 | 0.75% | 2,252 |
| Sep 9, 2025 | 62.05 | 62.14 | 62.05 | 62.05 | 62.05 | 0.50% | 3,433 |
| Sep 8, 2025 | 61.60 | 61.74 | 61.55 | 61.74 | 61.74 | 0.88% | 2,828 |
| Sep 5, 2025 | 61.42 | 61.42 | 61.01 | 61.20 | 61.20 | 1.39% | 1,057 |
| Sep 4, 2025 | 60.20 | 60.36 | 60.20 | 60.36 | 60.36 | -0.25% | 1,272 |
| Sep 3, 2025 | 60.54 | 60.57 | 60.39 | 60.51 | 60.51 | 0.61% | 6,750 |
| Sep 2, 2025 | 60.12 | 60.15 | 59.88 | 60.15 | 60.15 | -0.42% | 5,031 |
| Aug 29, 2025 | 60.35 | 60.40 | 60.35 | 60.40 | 60.40 | -0.51% | 652 |
| Aug 28, 2025 | 60.58 | 60.76 | 60.58 | 60.71 | 60.71 | 0.37% | 1,589 |
| Aug 27, 2025 | 60.23 | 60.51 | 60.23 | 60.49 | 60.49 | -0.55% | 12,093 |
| Aug 26, 2025 | 60.94 | 60.94 | 60.74 | 60.82 | 60.82 | -0.31% | 2,174 |
| Aug 25, 2025 | 61.11 | 61.35 | 61.01 | 61.01 | 61.01 | -0.40% | 892 |
| Aug 22, 2025 | 60.54 | 61.38 | 60.54 | 61.26 | 61.26 | 1.76% | 6,701 |
| Aug 21, 2025 | 60.22 | 60.26 | 60.19 | 60.20 | 60.20 | -0.22% | 1,846 |
| Aug 20, 2025 | 60.21 | 60.33 | 60.21 | 60.33 | 60.33 | -0.21% | 953 |
| Aug 19, 2025 | 60.68 | 60.68 | 60.46 | 60.46 | 60.46 | -0.99% | 1,243 |
| Aug 18, 2025 | 61.07 | 61.07 | 60.98 | 61.07 | 61.07 | 0.92% | 2,360 |
| Aug 15, 2025 | 60.75 | 60.75 | 60.51 | 60.51 | 60.51 | 0.07% | 6,180 |
| Aug 14, 2025 | 60.46 | 60.55 | 60.33 | 60.47 | 60.47 | -0.98% | 7,284 |
| Aug 13, 2025 | 61.15 | 61.20 | 60.91 | 61.06 | 61.06 | 1.00% | 3,460 |
| Aug 12, 2025 | 60.06 | 60.52 | 60.06 | 60.46 | 60.46 | 1.16% | 1,811 |
| Aug 11, 2025 | 59.97 | 59.97 | 59.76 | 59.76 | 59.76 | -0.19% | 1,621 |
| Aug 8, 2025 | 59.80 | 60.00 | 59.80 | 59.88 | 59.88 | -0.11% | 2,491 |
| Aug 7, 2025 | 60.26 | 60.26 | 59.77 | 59.94 | 59.94 | 0.79% | 4,691 |
| Aug 6, 2025 | 59.35 | 59.52 | 59.27 | 59.47 | 59.47 | 0.43% | 2,329 |
| Aug 5, 2025 | 59.44 | 59.45 | 59.09 | 59.22 | 59.22 | 0.32% | 1,189 |
| Aug 4, 2025 | 59.11 | 59.13 | 58.98 | 59.03 | 59.03 | 1.07% | 3,967 |
| Aug 1, 2025 | 58.42 | 58.46 | 58.30 | 58.40 | 58.40 | -0.90% | 9,137 |
| Jul 31, 2025 | 59.04 | 59.12 | 58.85 | 58.93 | 58.93 | -0.68% | 4,169 |
| Jul 30, 2025 | 59.58 | 59.70 | 59.34 | 59.34 | 59.34 | -0.67% | 11,321 |
| Jul 29, 2025 | 59.68 | 59.74 | 59.68 | 59.74 | 59.74 | 0.30% | 632 |
| Jul 28, 2025 | 59.61 | 59.73 | 59.56 | 59.56 | 59.56 | -0.87% | 2,016 |
| Jul 25, 2025 | 60.06 | 60.12 | 60.06 | 60.08 | 60.08 | -0.30% | 5,407 |
| Jul 24, 2025 | 60.41 | 60.41 | 60.26 | 60.27 | 60.27 | -0.53% | 2,299 |
| Jul 23, 2025 | 60.58 | 60.59 | 60.57 | 60.59 | 60.59 | 1.12% | 948 |
| Jul 22, 2025 | 59.94 | 60.00 | 59.92 | 59.92 | 59.92 | -0.31% | 1,601 |
| Jul 21, 2025 | 60.12 | 60.22 | 60.02 | 60.10 | 60.10 | 0.48% | 3,259 |
| Jul 18, 2025 | 60.19 | 60.19 | 59.76 | 59.81 | 59.81 | -0.52% | 602 |