Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
61.06
+0.60 (1.00%)
Aug 13, 2025, 4:00 PM - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 59.64 | 60.16 | 59.64 | 60.12 | 60.12 | 0.73% | 4,887 |
| Jul 16, 2025 | 59.24 | 59.69 | 59.24 | 59.69 | 59.69 | 0.27% | 2,038 |
| Jul 15, 2025 | 59.58 | 59.59 | 59.50 | 59.53 | 59.53 | 0.75% | 3,315 |
| Jul 14, 2025 | 59.08 | 59.15 | 59.02 | 59.09 | 59.09 | 0.43% | 1,689 |
| Jul 11, 2025 | 58.91 | 58.97 | 58.82 | 58.83 | 58.83 | -0.29% | 1,513 |
| Jul 10, 2025 | 58.93 | 59.02 | 58.93 | 59.01 | 59.01 | 0.15% | 1,719 |
| Jul 9, 2025 | 58.97 | 58.99 | 58.85 | 58.92 | 58.92 | 0.19% | 2,764 |
| Jul 8, 2025 | 58.99 | 58.99 | 58.73 | 58.81 | 58.81 | 0.67% | 1,127 |
| Jul 7, 2025 | 58.81 | 58.81 | 58.40 | 58.41 | 58.41 | -1.49% | 1,470 |
| Jul 3, 2025 | 59.38 | 59.38 | 59.27 | 59.30 | 59.30 | 0.40% | 3,576 |
| Jul 2, 2025 | 58.43 | 59.06 | 58.43 | 59.06 | 59.06 | 0.53% | 5,467 |
| Jul 1, 2025 | 58.74 | 58.75 | 58.73 | 58.75 | 58.75 | 0.21% | 831 |
| Jun 30, 2025 | 58.52 | 58.63 | 58.52 | 58.63 | 58.63 | 0.28% | 6,669 |
| Jun 27, 2025 | 58.36 | 58.61 | 58.36 | 58.47 | 58.47 | -0.08% | 2,248 |
| Jun 26, 2025 | 58.60 | 58.68 | 58.41 | 58.51 | 58.51 | 0.47% | 8,501 |
| Jun 25, 2025 | 58.21 | 58.25 | 58.17 | 58.24 | 58.24 | 0.15% | 2,433 |
| Jun 24, 2025 | 57.45 | 58.17 | 57.45 | 58.15 | 58.15 | 1.39% | 8,155 |
| Jun 23, 2025 | 56.58 | 57.36 | 56.58 | 57.36 | 56.75 | 1.11% | 5,566 |
| Jun 20, 2025 | 57.48 | 57.48 | 56.73 | 56.73 | 56.13 | -1.01% | 1,936 |
| Jun 18, 2025 | 57.49 | 57.49 | 57.31 | 57.31 | 56.70 | -0.04% | 1,832 |
| Jun 17, 2025 | 57.67 | 57.67 | 57.33 | 57.33 | 56.72 | -1.46% | 604 |
| Jun 16, 2025 | 58.01 | 58.43 | 58.01 | 58.18 | 57.56 | 1.39% | 4,312 |
| Jun 13, 2025 | 57.29 | 57.58 | 57.28 | 57.38 | 56.77 | -1.61% | 186,942 |
| Jun 12, 2025 | 58.27 | 58.39 | 58.19 | 58.32 | 57.70 | 0.41% | 6,210 |
| Jun 11, 2025 | 58.21 | 58.32 | 57.95 | 58.08 | 57.46 | 0.22% | 4,179 |
| Jun 10, 2025 | 57.95 | 58.08 | 57.71 | 57.95 | 57.34 | 0.67% | 1,846 |
| Jun 9, 2025 | 57.39 | 57.73 | 57.39 | 57.57 | 56.96 | 0.95% | 5,051 |
| Jun 6, 2025 | 56.85 | 57.02 | 56.84 | 57.02 | 56.42 | 0.60% | 1,490 |
| Jun 5, 2025 | 56.93 | 56.93 | 56.69 | 56.69 | 56.08 | 0.43% | 2,188 |
| Jun 4, 2025 | 56.50 | 56.54 | 56.40 | 56.45 | 55.85 | 1.28% | 4,029 |
| Jun 3, 2025 | 55.69 | 55.81 | 55.69 | 55.73 | 55.14 | 0.24% | 528 |