Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
66.88
-0.86 (-1.27%)
Jun 13, 2025, 4:00 PM - Market closed
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 66.86 | 67.28 | 66.86 | 66.88 | 66.88 | -1.26% | 3,105 |
| Jun 12, 2025 | 67.61 | 67.74 | 67.61 | 67.74 | 67.74 | 0.84% | 8,154 |
| Jun 11, 2025 | 67.47 | 67.47 | 67.17 | 67.17 | 67.17 | -0.10% | 5,302 |
| Jun 10, 2025 | 67.39 | 67.39 | 67.14 | 67.24 | 67.24 | -0.03% | 7,856 |
| Jun 9, 2025 | 67.31 | 67.45 | 67.23 | 67.26 | 67.26 | 0.06% | 7,284 |
| Jun 6, 2025 | 67.26 | 67.26 | 67.06 | 67.22 | 67.22 | 0.26% | 2,896 |
| Jun 5, 2025 | 67.32 | 67.32 | 66.89 | 67.05 | 67.05 | -0.11% | 8,201 |
| Jun 4, 2025 | 67.06 | 67.24 | 67.06 | 67.12 | 67.12 | 0.54% | 7,483 |
| Jun 3, 2025 | 66.68 | 66.82 | 66.63 | 66.76 | 66.76 | -0.66% | 5,741 |
| Jun 2, 2025 | 66.76 | 67.21 | 66.62 | 67.21 | 67.21 | 1.04% | 4,011 |
| May 30, 2025 | 66.40 | 66.52 | 66.26 | 66.52 | 66.52 | 0.28% | 2,621 |
| May 29, 2025 | 66.25 | 66.38 | 66.25 | 66.33 | 66.33 | 0.41% | 4,498 |
| May 28, 2025 | 66.13 | 66.25 | 65.99 | 66.06 | 66.06 | -0.93% | 4,843 |
| May 27, 2025 | 66.75 | 66.81 | 66.62 | 66.68 | 66.68 | 1.42% | 6,033 |
| 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 |