Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
65.26
+0.26 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.55 | 65.85 | 65.14 | 65.26 | 65.26 | 0.41% | 2,938 |
| Dec 4, 2025 | 65.00 | 65.03 | 64.96 | 65.00 | 65.00 | -0.09% | 2,831 |
| Dec 3, 2025 | 64.88 | 65.10 | 64.84 | 65.06 | 65.05 | -0.15% | 2,926 |
| Dec 2, 2025 | 65.00 | 65.19 | 65.00 | 65.16 | 65.15 | 0.31% | 4,627 |
| Dec 1, 2025 | 64.81 | 65.13 | 64.81 | 64.95 | 64.95 | -0.15% | 2,459 |
| Nov 28, 2025 | 65.00 | 65.12 | 64.98 | 65.05 | 65.05 | 0.23% | 2,042 |
| Nov 26, 2025 | 64.94 | 64.96 | 64.86 | 64.90 | 64.90 | 0.96% | 6,882 |
| Nov 25, 2025 | 63.99 | 64.30 | 63.99 | 64.28 | 64.28 | 0.53% | 2,020 |
| Nov 24, 2025 | 63.77 | 63.94 | 63.77 | 63.94 | 63.94 | 1.19% | 1,235 |
| Nov 21, 2025 | 62.81 | 63.28 | 62.81 | 63.19 | 63.19 | -0.05% | 1,533 |
| Nov 20, 2025 | 64.61 | 64.61 | 63.22 | 63.22 | 63.22 | -1.42% | 84,877 |
| Nov 19, 2025 | 64.12 | 64.13 | 64.01 | 64.13 | 64.13 | -0.21% | 746 |
| Nov 18, 2025 | 63.95 | 64.40 | 63.89 | 64.26 | 64.26 | -0.84% | 2,916 |
| Nov 17, 2025 | 65.35 | 65.35 | 64.80 | 64.80 | 64.80 | -0.96% | 1,345 |
| Nov 14, 2025 | 64.85 | 65.77 | 64.85 | 65.43 | 65.43 | 0.17% | 3,666 |
| Nov 13, 2025 | 66.04 | 66.04 | 65.24 | 65.32 | 65.32 | -0.97% | 6,026 |
| Nov 12, 2025 | 66.03 | 66.03 | 65.87 | 65.96 | 65.96 | 0.09% | 3,195 |
| Nov 11, 2025 | 65.94 | 66.05 | 65.86 | 65.90 | 65.90 | 0.06% | 1,746 |
| Nov 10, 2025 | 65.70 | 65.89 | 65.45 | 65.86 | 65.86 | 1.95% | 3,676 |
| Nov 7, 2025 | 64.09 | 64.60 | 63.90 | 64.60 | 64.60 | -0.51% | 5,828 |
| Nov 6, 2025 | 65.27 | 65.27 | 64.84 | 64.93 | 64.93 | -0.82% | 5,171 |
| Nov 5, 2025 | 65.22 | 65.53 | 65.22 | 65.47 | 65.47 | 1.00% | 531 |
| Nov 4, 2025 | 65.00 | 65.28 | 64.82 | 64.82 | 64.82 | -1.96% | 4,030 |
| Nov 3, 2025 | 66.07 | 66.22 | 66.07 | 66.12 | 66.12 | 1.04% | 3,017 |
| Oct 31, 2025 | 65.43 | 65.47 | 65.26 | 65.44 | 65.44 | -0.07% | 1,830 |
| Oct 30, 2025 | 65.66 | 65.68 | 65.49 | 65.49 | 65.49 | -1.07% | 1,797 |
| Oct 29, 2025 | 66.51 | 66.51 | 66.19 | 66.19 | 66.19 | 0.51% | 2,789 |
| Oct 28, 2025 | 65.46 | 65.93 | 65.46 | 65.86 | 65.85 | - | 2,955 |
| Oct 27, 2025 | 65.87 | 65.87 | 65.67 | 65.86 | 65.86 | 0.90% | 1,290 |
| Oct 24, 2025 | 65.45 | 65.45 | 65.27 | 65.27 | 65.27 | 0.59% | 4,541 |
| Oct 23, 2025 | 64.85 | 65.02 | 64.85 | 64.88 | 64.88 | 0.52% | 1,554 |
| Oct 22, 2025 | 64.78 | 64.85 | 64.37 | 64.55 | 64.55 | - | 2,550 |
| Oct 21, 2025 | 64.62 | 64.81 | 64.55 | 64.55 | 64.55 | -0.93% | 3,636 |
| Oct 20, 2025 | 64.88 | 65.24 | 64.88 | 65.15 | 65.15 | 1.31% | 3,194 |
| Oct 17, 2025 | 64.03 | 64.48 | 64.03 | 64.31 | 64.31 | -0.31% | 3,726 |
| Oct 16, 2025 | 64.62 | 64.62 | 64.42 | 64.51 | 64.51 | 0.62% | 4,809 |
| Oct 15, 2025 | 63.78 | 64.16 | 63.78 | 64.11 | 64.11 | 1.78% | 15,846 |
| Oct 14, 2025 | 62.99 | 63.50 | 62.93 | 62.99 | 62.99 | -1.08% | 12,016 |
| Oct 13, 2025 | 63.73 | 63.73 | 63.62 | 63.68 | 63.68 | 2.98% | 1,976 |
| Oct 10, 2025 | 63.93 | 63.93 | 61.79 | 61.83 | 61.83 | -3.54% | 6,293 |
| Oct 9, 2025 | 64.51 | 64.51 | 64.00 | 64.10 | 64.10 | -0.95% | 2,212 |
| Oct 8, 2025 | 64.71 | 64.71 | 64.65 | 64.71 | 64.71 | 0.74% | 1,169 |
| Oct 7, 2025 | 65.13 | 65.13 | 64.13 | 64.24 | 64.24 | -0.87% | 3,467 |
| Oct 6, 2025 | 64.63 | 64.90 | 64.63 | 64.80 | 64.80 | 0.59% | 2,770 |
| Oct 3, 2025 | 64.64 | 64.64 | 64.36 | 64.42 | 64.42 | 0.20% | 2,704 |
| Oct 2, 2025 | 64.67 | 64.67 | 64.18 | 64.29 | 64.29 | 0.13% | 4,394 |
| Oct 1, 2025 | 64.10 | 64.21 | 64.07 | 64.21 | 64.21 | 1.02% | 2,203 |
| Sep 30, 2025 | 63.44 | 63.57 | 63.38 | 63.57 | 63.57 | 0.46% | 3,239 |
| Sep 29, 2025 | 63.37 | 63.40 | 63.27 | 63.27 | 63.27 | 0.71% | 3,774 |
| Sep 26, 2025 | 62.57 | 62.83 | 62.57 | 62.83 | 62.83 | -0.41% | 24,757 |