Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
61.95
0.00 (-0.01%)
Apr 25, 2025, 4:00 PM EDT - Market closed

AVSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202562.2062.6462.2062.6262.620.84%6,518
Apr 25, 202561.8662.1361.7962.1062.100.25%2,533
Apr 24, 202561.7161.9561.6561.9561.951.28%1,508
Apr 23, 202561.6061.6561.0861.1661.160.18%6,659
Apr 22, 202561.1761.2961.0561.0561.051.72%3,019
Apr 21, 202560.8460.8459.6760.0260.02-0.26%9,278
Apr 17, 202560.0560.4660.0360.1860.180.95%7,713
Apr 16, 202559.7960.1159.4359.6159.61-0.17%3,429
Apr 15, 202559.5659.9159.5659.7159.710.86%5,285
Apr 14, 202558.8759.4058.7759.2159.211.20%13,119
Apr 11, 202557.6258.5357.2758.5158.513.07%6,862
Apr 10, 202558.0658.0656.1456.7656.76-1.92%5,463
Apr 9, 202554.2857.9453.8957.8857.887.48%9,537
Apr 8, 202555.9255.9253.7753.8553.85-0.60%13,777
Apr 7, 202553.4754.9353.3654.1754.17-1.77%19,004
Apr 4, 202556.6056.6055.1555.1555.15-6.52%4,741
Apr 3, 202559.8059.8059.0059.0059.00-2.21%3,009
Apr 2, 202559.8160.3359.7660.3360.330.37%13,027
Apr 1, 202559.7560.1959.6060.1160.110.22%71,686
Mar 31, 202559.6560.0459.6159.9859.98-0.88%10,192
Mar 28, 202560.7660.7660.4260.5160.51-1.01%2,496
Mar 27, 202560.8861.1860.8861.1361.130.34%23,756
Mar 26, 202561.4261.5260.8860.9260.92-1.39%5,757
Mar 25, 202561.7661.8561.6461.7861.780.80%7,310
Mar 24, 202561.2961.2961.1661.2961.290.22%6,302
Mar 21, 202561.1061.3360.9461.1661.16-0.69%6,721
Mar 20, 202561.4761.6561.4561.5861.58-0.85%4,248
Mar 19, 202561.7162.1361.7162.1162.110.27%3,705
Mar 18, 202561.7561.9961.6861.9461.940.01%3,614
Mar 17, 202561.3662.0061.3661.9461.940.99%2,281
Mar 14, 202560.9061.3360.9061.3361.332.05%6,409
Mar 13, 202560.2960.3359.9660.1060.10-0.80%27,270
Mar 12, 202560.4260.6360.2560.5860.580.68%5,857
Mar 11, 202560.1760.3959.6760.1860.18-0.20%5,650
Mar 10, 202560.8760.9260.0860.2960.29-2.54%17,695
Mar 7, 202561.3561.8761.3561.8761.871.06%3,984
Mar 6, 202561.4061.8861.0961.2261.22-0.84%7,731
Mar 5, 202561.0061.7361.0061.7361.732.54%3,368
Mar 4, 202559.2160.5159.2160.2060.20-0.09%3,347
Mar 3, 202560.8960.8960.0960.2660.260.86%12,945
Feb 28, 202559.6159.7659.2559.7459.740.03%3,956
Feb 27, 202560.2160.2159.6659.7259.72-1.11%10,025
Feb 26, 202560.5460.7560.2960.3960.390.32%38,172
Feb 25, 202560.3060.3760.0260.2060.200.96%5,116
Feb 24, 202559.5459.9659.5459.6359.630.03%6,966
Feb 21, 202560.1360.1359.5559.6159.61-0.81%9,660
Feb 20, 202560.0160.1259.8860.1060.100.42%12,015
Feb 19, 202559.8259.8559.7059.8559.85-0.84%2,928
Feb 18, 202560.3760.4660.2960.3560.350.57%16,057
Feb 14, 202560.3160.3160.0060.0160.010.19%15,594