Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
65.75
+0.16 (0.24%)
May 23, 2025, 4:00 PM - Market closed
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 65.10 | 65.90 | 65.10 | 65.75 | 65.75 | 0.24% | 3,828 |
| May 22, 2025 | 65.36 | 65.68 | 65.36 | 65.59 | 65.59 | 0.05% | 3,549 |
| May 21, 2025 | 66.10 | 66.14 | 65.56 | 65.56 | 65.56 | -0.51% | 3,223 |
| May 20, 2025 | 65.78 | 65.91 | 65.72 | 65.90 | 65.90 | 0.66% | 2,334 |
| May 19, 2025 | 65.14 | 65.49 | 65.05 | 65.46 | 65.46 | 0.92% | 6,433 |
| May 16, 2025 | 64.70 | 64.90 | 64.58 | 64.87 | 64.87 | 0.30% | 4,412 |
| May 15, 2025 | 64.55 | 64.69 | 64.43 | 64.68 | 64.68 | 0.97% | 7,058 |
| May 14, 2025 | 64.11 | 64.25 | 64.00 | 64.05 | 64.05 | -0.35% | 11,231 |
| May 13, 2025 | 64.07 | 64.30 | 64.07 | 64.27 | 64.27 | 0.22% | 6,654 |
| May 12, 2025 | 64.30 | 64.30 | 63.84 | 64.13 | 64.13 | 0.48% | 6,130 |
| May 9, 2025 | 63.91 | 63.99 | 63.69 | 63.82 | 63.82 | 0.53% | 10,381 |
| May 8, 2025 | 63.78 | 63.78 | 63.48 | 63.48 | 63.48 | -0.25% | 3,763 |
| May 7, 2025 | 63.75 | 63.90 | 63.53 | 63.64 | 63.64 | -0.33% | 8,113 |
| May 6, 2025 | 63.57 | 63.93 | 63.57 | 63.85 | 63.85 | 0.18% | 7,529 |
| May 5, 2025 | 63.70 | 63.90 | 63.70 | 63.74 | 63.74 | 0.28% | 2,596 |
| May 2, 2025 | 63.47 | 63.73 | 63.42 | 63.56 | 63.56 | 1.49% | 7,438 |
| May 1, 2025 | 62.60 | 62.78 | 62.51 | 62.63 | 62.63 | -0.40% | 2,441 |
| Apr 30, 2025 | 62.71 | 62.88 | 62.59 | 62.88 | 62.88 | 0.17% | 1,074 |
| Apr 29, 2025 | 62.63 | 62.80 | 62.58 | 62.77 | 62.77 | 0.25% | 5,499 |
| Apr 28, 2025 | 62.20 | 62.64 | 62.20 | 62.62 | 62.62 | 0.84% | 6,518 |
| Apr 25, 2025 | 61.86 | 62.13 | 61.79 | 62.10 | 62.10 | 0.25% | 2,533 |
| Apr 24, 2025 | 61.71 | 61.95 | 61.65 | 61.95 | 61.95 | 1.28% | 1,508 |
| Apr 23, 2025 | 61.60 | 61.65 | 61.08 | 61.16 | 61.16 | 0.18% | 6,659 |
| Apr 22, 2025 | 61.17 | 61.29 | 61.05 | 61.05 | 61.05 | 1.72% | 3,019 |
| Apr 21, 2025 | 60.84 | 60.84 | 59.67 | 60.02 | 60.02 | -0.26% | 9,278 |
| Apr 17, 2025 | 60.05 | 60.46 | 60.03 | 60.18 | 60.18 | 0.95% | 7,713 |
| Apr 16, 2025 | 59.79 | 60.11 | 59.43 | 59.61 | 59.61 | -0.17% | 3,429 |
| Apr 15, 2025 | 59.56 | 59.91 | 59.56 | 59.71 | 59.71 | 0.86% | 5,285 |
| Apr 14, 2025 | 58.87 | 59.40 | 58.77 | 59.21 | 59.21 | 1.20% | 13,119 |
| Apr 11, 2025 | 57.62 | 58.53 | 57.27 | 58.51 | 58.51 | 3.07% | 6,862 |
| Apr 10, 2025 | 58.06 | 58.06 | 56.14 | 56.76 | 56.76 | -1.92% | 5,463 |
| Apr 9, 2025 | 54.28 | 57.94 | 53.89 | 57.88 | 57.88 | 7.48% | 9,537 |
| Apr 8, 2025 | 55.92 | 55.92 | 53.77 | 53.85 | 53.85 | -0.60% | 13,777 |
| Apr 7, 2025 | 53.47 | 54.93 | 53.36 | 54.17 | 54.17 | -1.77% | 19,004 |
| Apr 4, 2025 | 56.60 | 56.60 | 55.15 | 55.15 | 55.15 | -6.52% | 4,741 |
| Apr 3, 2025 | 59.80 | 59.80 | 59.00 | 59.00 | 59.00 | -2.21% | 3,009 |
| Apr 2, 2025 | 59.81 | 60.33 | 59.76 | 60.33 | 60.33 | 0.37% | 13,027 |
| Apr 1, 2025 | 59.75 | 60.19 | 59.60 | 60.11 | 60.11 | 0.22% | 71,686 |
| Mar 31, 2025 | 59.65 | 60.04 | 59.61 | 59.98 | 59.98 | -0.88% | 10,192 |
| Mar 28, 2025 | 60.76 | 60.76 | 60.42 | 60.51 | 60.51 | -1.01% | 2,496 |
| Mar 27, 2025 | 60.88 | 61.18 | 60.88 | 61.13 | 61.13 | 0.34% | 23,756 |
| Mar 26, 2025 | 61.42 | 61.52 | 60.88 | 60.92 | 60.92 | -1.39% | 5,757 |
| Mar 25, 2025 | 61.76 | 61.85 | 61.64 | 61.78 | 61.78 | 0.80% | 7,310 |
| Mar 24, 2025 | 61.29 | 61.29 | 61.16 | 61.29 | 61.29 | 0.22% | 6,302 |
| Mar 21, 2025 | 61.10 | 61.33 | 60.94 | 61.16 | 61.16 | -0.69% | 6,721 |
| Mar 20, 2025 | 61.47 | 61.65 | 61.45 | 61.58 | 61.58 | -0.85% | 4,248 |
| Mar 19, 2025 | 61.71 | 62.13 | 61.71 | 62.11 | 62.11 | 0.27% | 3,705 |
| Mar 18, 2025 | 61.75 | 61.99 | 61.68 | 61.94 | 61.94 | 0.01% | 3,614 |
| Mar 17, 2025 | 61.36 | 62.00 | 61.36 | 61.94 | 61.94 | 0.99% | 2,281 |
| Mar 14, 2025 | 60.90 | 61.33 | 60.90 | 61.33 | 61.33 | 2.05% | 6,409 |