Avantis Responsible International Equity ETF (AVSD)

AVSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	74.55	74.55	74.24	74.26	74.26	-0.54%	5,656
Dec 30, 2025	74.81	74.84	74.66	74.66	74.66	0.17%	5,527
Dec 29, 2025	74.54	74.57	74.42	74.53	74.53	-0.31%	2,368
Dec 26, 2025	74.88	74.88	74.64	74.76	74.76	0.09%	4,523
Dec 24, 2025	74.64	74.74	74.62	74.69	74.69	0.18%	3,531
Dec 23, 2025	74.59	74.62	74.52	74.56	74.56	0.42%	7,446
Dec 22, 2025	73.85	74.25	73.85	74.25	74.25	0.69%	12,272
Dec 19, 2025	73.93	73.96	73.74	73.74	73.74	0.67%	2,890
Dec 18, 2025	73.26	73.61	73.25	73.25	73.25	0.54%	12,403
Dec 17, 2025	73.35	73.35	72.86	72.86	72.86	-0.59%	5,003
Dec 16, 2025	73.40	73.52	73.29	73.29	73.29	-1.36%	3,971
Dec 15, 2025	74.49	74.49	74.15	74.30	73.55	0.55%	2,717
Dec 12, 2025	74.34	74.39	73.75	73.89	73.15	-0.63%	4,425
Dec 11, 2025	74.05	74.37	74.05	74.36	73.61	0.70%	3,741
Dec 10, 2025	73.14	73.84	73.14	73.84	73.10	1.07%	3,297
Dec 9, 2025	73.22	73.30	73.04	73.06	72.33	-0.06%	18,342
Dec 8, 2025	73.46	73.46	72.98	73.10	72.37	-0.10%	6,967
Dec 5, 2025	73.64	73.64	73.11	73.17	72.44	0.07%	7,576
Dec 4, 2025	73.23	73.24	73.01	73.12	72.39	0.32%	16,480
Dec 3, 2025	72.55	72.89	72.55	72.89	72.16	0.52%	4,249
Dec 2, 2025	72.48	72.55	72.33	72.52	71.79	0.30%	5,641
Dec 1, 2025	72.59	72.60	72.29	72.30	71.58	-0.66%	3,825
Nov 28, 2025	72.44	72.78	72.44	72.78	72.05	0.56%	4,145
Nov 26, 2025	72.00	72.47	72.00	72.38	71.65	1.19%	57,783
Nov 25, 2025	70.93	71.53	70.93	71.53	70.81	1.25%	11,007
Nov 24, 2025	70.30	70.66	70.30	70.65	69.94	0.39%	4,471
Nov 21, 2025	69.79	70.39	69.79	70.37	69.66	1.53%	11,242
Nov 20, 2025	70.76	70.84	69.31	69.31	68.61	-1.41%	9,509
Nov 19, 2025	70.34	70.66	70.13	70.30	69.59	-0.25%	5,768
Nov 18, 2025	70.50	70.65	70.12	70.48	69.77	-1.11%	16,217
Nov 17, 2025	71.81	71.91	71.09	71.27	70.55	-1.26%	5,666
Nov 14, 2025	72.00	72.36	71.99	72.17	71.45	-0.30%	4,261
Nov 13, 2025	73.22	73.22	72.34	72.39	71.67	-1.18%	8,171
Nov 12, 2025	73.24	73.32	73.19	73.26	72.52	0.70%	7,539
Nov 11, 2025	72.63	72.82	72.55	72.75	72.02	0.49%	6,770
Nov 10, 2025	72.00	72.39	71.90	72.39	71.67	1.32%	15,103
Nov 7, 2025	71.07	71.45	70.84	71.45	70.73	0.24%	17,256
Nov 6, 2025	71.53	71.53	71.15	71.28	70.56	-0.42%	12,318
Nov 5, 2025	71.39	71.61	71.39	71.58	70.86	0.67%	1,296
Nov 4, 2025	71.15	71.49	71.10	71.10	70.39	-1.24%	9,398
Nov 3, 2025	71.87	72.02	71.87	71.99	71.27	0.01%	2,522
Oct 31, 2025	72.00	72.08	71.74	71.99	71.27	-0.24%	31,509
Oct 30, 2025	71.98	72.39	71.98	72.16	71.44	-0.35%	7,908
Oct 29, 2025	72.78	72.82	72.16	72.41	71.68	-0.63%	5,003
Oct 28, 2025	72.69	72.97	72.69	72.87	72.14	0.04%	3,589
Oct 27, 2025	72.82	72.84	72.69	72.84	72.11	0.58%	12,445
Oct 24, 2025	72.54	72.54	72.32	72.42	71.69	0.29%	8,558
Oct 23, 2025	72.14	72.27	72.09	72.21	71.48	0.64%	3,931
Oct 22, 2025	71.83	72.00	71.56	71.75	71.03	-0.07%	308,740
Oct 21, 2025	72.01	72.03	71.74	71.81	71.08	-0.91%	14,241

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.