Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
71.39
-0.38 (-0.53%)
At close: Aug 15, 2025, 4:00 PM
71.39
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 71.86 | 71.86 | 71.39 | 71.39 | 71.39 | -0.53% | 4,025 |
| Aug 14, 2025 | 71.59 | 71.77 | 71.51 | 71.77 | 71.77 | -0.19% | 10,557 |
| Aug 13, 2025 | 71.55 | 71.91 | 71.52 | 71.91 | 71.91 | 0.79% | 4,567 |
| Aug 12, 2025 | 71.04 | 71.34 | 71.00 | 71.34 | 71.34 | 1.70% | 3,872 |
| Aug 11, 2025 | 70.53 | 70.53 | 70.15 | 70.15 | 70.15 | -0.28% | 1,824 |
| Aug 8, 2025 | 70.40 | 70.40 | 70.20 | 70.35 | 70.35 | 0.70% | 4,731 |
| Aug 7, 2025 | 70.58 | 70.58 | 69.66 | 69.86 | 69.86 | -0.14% | 7,496 |
| Aug 6, 2025 | 69.64 | 70.03 | 69.64 | 69.96 | 69.96 | 0.56% | 11,895 |
| Aug 5, 2025 | 70.00 | 70.00 | 69.39 | 69.57 | 69.57 | -0.42% | 6,719 |
| Aug 4, 2025 | 69.59 | 69.88 | 69.57 | 69.86 | 69.86 | 1.66% | 5,935 |
| Aug 1, 2025 | 68.96 | 68.98 | 68.54 | 68.72 | 68.72 | -1.52% | 5,608 |
| Jul 31, 2025 | 70.44 | 70.49 | 69.78 | 69.78 | 69.78 | -0.33% | 6,499 |
| Jul 30, 2025 | 70.36 | 70.44 | 70.01 | 70.01 | 70.01 | -0.36% | 4,191 |
| Jul 29, 2025 | 70.32 | 70.32 | 70.27 | 70.27 | 70.27 | -0.32% | 563 |
| Jul 28, 2025 | 70.52 | 70.57 | 70.49 | 70.49 | 70.49 | -0.12% | 3,541 |
| Jul 25, 2025 | 70.34 | 70.65 | 70.34 | 70.58 | 70.58 | 0.52% | 6,738 |
| Jul 24, 2025 | 70.56 | 70.58 | 70.21 | 70.21 | 70.21 | -0.28% | 8,020 |
| Jul 23, 2025 | 70.20 | 70.41 | 70.20 | 70.41 | 70.41 | 0.69% | 3,569 |
| Jul 22, 2025 | 69.74 | 69.92 | 69.58 | 69.92 | 69.92 | 0.55% | 3,928 |
| Jul 21, 2025 | 69.70 | 69.95 | 69.54 | 69.54 | 69.54 | 0.09% | 12,698 |
| Jul 18, 2025 | 69.79 | 69.79 | 69.34 | 69.48 | 69.48 | -0.13% | 3,871 |
| Jul 17, 2025 | 69.02 | 69.65 | 69.02 | 69.57 | 69.57 | 0.69% | 17,024 |
| Jul 16, 2025 | 68.90 | 69.11 | 68.30 | 69.10 | 69.10 | 0.25% | 7,687 |
| Jul 15, 2025 | 69.53 | 69.53 | 68.92 | 68.92 | 68.92 | -0.76% | 5,868 |
| Jul 14, 2025 | 69.18 | 69.52 | 69.17 | 69.45 | 69.45 | 0.12% | 7,094 |
| Jul 11, 2025 | 69.45 | 69.52 | 69.32 | 69.37 | 69.37 | -0.60% | 15,792 |
| Jul 10, 2025 | 69.59 | 69.97 | 69.52 | 69.78 | 69.78 | 0.34% | 5,998 |
| Jul 9, 2025 | 69.43 | 69.62 | 69.23 | 69.55 | 69.55 | 0.59% | 6,071 |
| Jul 8, 2025 | 69.16 | 69.26 | 69.11 | 69.14 | 69.14 | 0.03% | 13,398 |
| Jul 7, 2025 | 69.50 | 69.55 | 68.89 | 69.12 | 69.12 | -0.91% | 5,952 |
| Jul 3, 2025 | 69.76 | 69.85 | 69.67 | 69.76 | 69.76 | 0.72% | 6,534 |
| Jul 2, 2025 | 68.85 | 69.26 | 68.85 | 69.26 | 69.26 | 0.51% | 9,532 |
| Jul 1, 2025 | 68.39 | 69.10 | 68.39 | 68.91 | 68.91 | 0.45% | 11,612 |
| Jun 30, 2025 | 68.45 | 68.60 | 68.32 | 68.60 | 68.60 | 0.55% | 14,772 |
| Jun 27, 2025 | 68.26 | 68.45 | 67.89 | 68.22 | 68.22 | 0.54% | 6,956 |
| Jun 26, 2025 | 67.38 | 67.87 | 67.38 | 67.86 | 67.86 | 0.89% | 20,169 |
| Jun 25, 2025 | 67.57 | 67.57 | 67.15 | 67.26 | 67.26 | -0.12% | 8,894 |
| Jun 24, 2025 | 67.12 | 67.39 | 66.95 | 67.34 | 67.34 | 0.93% | 31,411 |
| Jun 23, 2025 | 65.90 | 66.72 | 65.78 | 66.72 | 66.52 | 1.02% | 21,669 |
| Jun 20, 2025 | 66.22 | 66.62 | 65.88 | 66.04 | 65.85 | -0.08% | 8,992 |
| Jun 18, 2025 | 66.01 | 66.53 | 66.01 | 66.09 | 65.90 | 0.16% | 6,456 |
| Jun 17, 2025 | 66.46 | 66.46 | 65.98 | 65.98 | 65.79 | -1.04% | 1,954 |
| Jun 16, 2025 | 66.46 | 66.85 | 66.46 | 66.68 | 66.49 | 1.31% | 13,519 |
| Jun 13, 2025 | 66.25 | 66.53 | 65.79 | 65.82 | 65.63 | -1.51% | 7,698 |
| Jun 12, 2025 | 66.47 | 66.83 | 66.44 | 66.83 | 66.64 | 0.27% | 8,077 |
| Jun 11, 2025 | 67.09 | 67.09 | 66.59 | 66.65 | 66.46 | -0.53% | 11,742 |
| Jun 10, 2025 | 66.80 | 67.07 | 66.80 | 67.01 | 66.81 | 0.52% | 9,854 |
| Jun 9, 2025 | 66.61 | 66.85 | 66.60 | 66.66 | 66.47 | 0.11% | 8,839 |
| Jun 6, 2025 | 66.52 | 66.68 | 66.41 | 66.59 | 66.40 | 1.12% | 10,051 |
| Jun 5, 2025 | 66.31 | 66.34 | 65.70 | 65.85 | 65.66 | -0.31% | 13,606 |