Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
60.11
+0.13 (0.22%)
Apr 1, 2025, 3:59 PM EDT - Market closed
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 60.29 | 60.33 | 59.96 | 60.10 | 60.10 | -0.80% | 27,270 |
| Mar 12, 2025 | 60.42 | 60.63 | 60.25 | 60.58 | 60.58 | 0.68% | 5,857 |
| Mar 11, 2025 | 60.17 | 60.39 | 59.67 | 60.18 | 60.18 | -0.20% | 5,650 |
| Mar 10, 2025 | 60.87 | 60.92 | 60.08 | 60.29 | 60.29 | -2.54% | 17,695 |
| Mar 7, 2025 | 61.35 | 61.87 | 61.35 | 61.87 | 61.87 | 1.06% | 3,984 |
| Mar 6, 2025 | 61.40 | 61.88 | 61.09 | 61.22 | 61.22 | -0.84% | 7,731 |
| Mar 5, 2025 | 61.00 | 61.73 | 61.00 | 61.73 | 61.73 | 2.54% | 3,368 |
| Mar 4, 2025 | 59.21 | 60.51 | 59.21 | 60.20 | 60.20 | -0.09% | 3,347 |
| Mar 3, 2025 | 60.89 | 60.89 | 60.09 | 60.26 | 60.26 | 0.86% | 12,945 |
| Feb 28, 2025 | 59.61 | 59.76 | 59.25 | 59.74 | 59.74 | 0.03% | 3,956 |
| Feb 27, 2025 | 60.21 | 60.21 | 59.66 | 59.72 | 59.72 | -1.11% | 10,025 |
| Feb 26, 2025 | 60.54 | 60.75 | 60.29 | 60.39 | 60.39 | 0.32% | 38,172 |
| Feb 25, 2025 | 60.30 | 60.37 | 60.02 | 60.20 | 60.20 | 0.96% | 5,116 |
| Feb 24, 2025 | 59.54 | 59.96 | 59.54 | 59.63 | 59.63 | 0.03% | 6,966 |
| Feb 21, 2025 | 60.13 | 60.13 | 59.55 | 59.61 | 59.61 | -0.81% | 9,660 |
| Feb 20, 2025 | 60.01 | 60.12 | 59.88 | 60.10 | 60.10 | 0.42% | 12,015 |
| Feb 19, 2025 | 59.82 | 59.85 | 59.70 | 59.85 | 59.85 | -0.84% | 2,928 |
| Feb 18, 2025 | 60.37 | 60.46 | 60.29 | 60.35 | 60.35 | 0.57% | 16,057 |
| Feb 14, 2025 | 60.31 | 60.31 | 60.00 | 60.01 | 60.01 | 0.19% | 15,594 |
| Feb 13, 2025 | 59.51 | 59.89 | 59.47 | 59.89 | 59.89 | 1.08% | 14,020 |
| Feb 12, 2025 | 58.75 | 59.43 | 58.75 | 59.25 | 59.25 | 0.21% | 19,344 |
| Feb 11, 2025 | 58.81 | 59.16 | 58.81 | 59.13 | 59.13 | 0.41% | 2,709 |
| Feb 10, 2025 | 58.92 | 58.92 | 58.87 | 58.89 | 58.89 | 0.52% | 1,812 |
| Feb 7, 2025 | 59.16 | 59.19 | 58.55 | 58.58 | 58.58 | -0.84% | 4,428 |
| Feb 6, 2025 | 59.02 | 59.11 | 58.96 | 59.08 | 59.08 | 0.48% | 2,128 |
| Feb 5, 2025 | 58.48 | 58.80 | 58.48 | 58.80 | 58.80 | 1.02% | 4,119 |
| Feb 4, 2025 | 57.81 | 58.25 | 57.81 | 58.21 | 58.21 | 1.12% | 2,898 |
| Feb 3, 2025 | 56.99 | 57.79 | 56.99 | 57.56 | 57.56 | -1.10% | 5,303 |
| Jan 31, 2025 | 58.62 | 58.94 | 58.20 | 58.20 | 58.20 | -0.90% | 6,966 |
| Jan 30, 2025 | 58.78 | 58.98 | 58.55 | 58.73 | 58.73 | 1.01% | 10,354 |
| Jan 29, 2025 | 58.16 | 58.31 | 58.01 | 58.14 | 58.14 | -0.01% | 5,452 |
| Jan 28, 2025 | 57.94 | 58.17 | 57.91 | 58.15 | 58.15 | 0.13% | 5,726 |
| Jan 27, 2025 | 57.99 | 58.10 | 57.93 | 58.07 | 58.07 | -0.16% | 6,240 |
| Jan 24, 2025 | 58.16 | 58.33 | 58.12 | 58.16 | 58.16 | 0.51% | 10,080 |
| Jan 23, 2025 | 57.52 | 57.89 | 57.52 | 57.87 | 57.87 | 0.82% | 5,936 |
| Jan 22, 2025 | 57.55 | 57.55 | 57.40 | 57.40 | 57.40 | -0.23% | 1,909 |
| Jan 21, 2025 | 57.18 | 57.54 | 57.14 | 57.54 | 57.54 | 2.04% | 13,615 |