Skip to main content
Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
76.37
+0.29 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
76.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AVSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.2276.6676.2176.3776.370.38%6,947
Dec 4, 202576.1776.2576.0176.0876.08-0.04%8,835
Dec 3, 202575.8776.1475.7376.1176.110.53%15,789
Dec 2, 202575.8375.8375.6275.7175.710.31%3,675
Dec 1, 202575.4475.7975.4475.4775.47-0.42%10,847
Nov 28, 202575.6575.7975.6475.7975.790.37%2,026
Nov 26, 202575.1875.7575.1875.5175.510.68%11,269
Nov 25, 202574.2375.0674.2375.0075.001.49%16,484
Nov 24, 202573.2274.0473.2273.9073.901.38%4,661
Nov 21, 202571.9773.2471.9772.8972.891.52%7,870
Nov 20, 202573.8973.9671.8071.8071.80-1.45%11,445
Nov 19, 202573.3773.3772.7172.8572.850.28%9,409
Nov 18, 202572.5972.9672.2072.6572.65-0.44%3,985
Nov 17, 202572.9273.0072.7072.9772.96-1.27%3,700
Nov 14, 202573.3174.2673.3173.9073.90-0.23%3,639
Nov 13, 202575.0375.0974.0474.0774.07-1.67%6,699
Nov 12, 202575.4175.5575.2875.3375.330.31%12,200
Nov 11, 202574.8075.1974.7475.0975.090.19%6,832
Nov 10, 202574.7475.0474.4274.9574.951.37%9,571
Nov 7, 202573.2573.9373.1373.9373.930.15%12,022
Nov 6, 202574.3374.3373.7873.8273.82-1.16%9,592
Nov 5, 202574.0874.9074.0874.6874.680.79%9,398
Nov 4, 202574.1274.5374.1074.1074.10-0.87%19,358
Nov 3, 202575.0275.0274.6374.7574.75-0.13%4,130
Oct 31, 202575.1775.1774.4774.8474.840.22%11,402
Oct 30, 202575.2675.2974.6874.6874.68-0.82%15,005
Oct 29, 202575.5975.7875.0575.3075.30-0.26%12,224
Oct 28, 202575.6175.6375.4275.5075.500.11%11,724
Oct 27, 202575.2875.4575.1975.4175.410.96%10,079
Oct 24, 202574.7974.8174.6274.6974.690.94%11,988
Oct 23, 202573.7874.1773.7873.9973.990.47%4,160
Oct 22, 202574.0374.0373.2473.6573.65-0.83%53,131
Oct 21, 202574.3774.3874.1974.2674.260.33%3,917
Oct 20, 202573.6074.0873.6074.0274.021.18%32,755
Oct 17, 202572.9973.2672.5673.1673.160.54%32,763
Oct 16, 202573.6873.6872.6672.7772.77-0.84%2,285
Oct 15, 202573.7274.0073.3873.3873.380.39%3,231
Oct 14, 202572.0873.4972.0873.1073.100.30%15,306
Oct 13, 202572.6972.9172.6972.8772.871.61%8,673
Oct 10, 202573.8574.1271.7271.7271.72-2.76%9,543
Oct 9, 202573.9473.9473.6073.7673.76-0.47%5,660
Oct 8, 202574.0274.1973.9374.1174.110.56%4,712
Oct 7, 202574.4274.4573.5773.7073.70-0.73%11,791
Oct 6, 202574.1974.3574.0474.2474.240.29%26,168
Oct 3, 202574.2474.4874.0174.0274.020.09%27,116
Oct 2, 202574.0474.0473.5773.9673.960.21%26,202
Oct 1, 202573.2873.8873.2873.8073.800.32%3,267
Sep 30, 202573.3773.5773.1173.5773.570.25%10,250
Sep 29, 202573.4573.4573.3373.3873.380.17%1,644
Sep 26, 202572.8873.3172.8873.2673.260.61%12,681