Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
72.87
+0.03 (0.04%)
Oct 28, 2025, 4:00 PM EDT - Market closed

AVSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202572.6972.9772.6972.8772.870.04%3,589
Oct 27, 202572.8272.8472.6972.8472.840.58%12,445
Oct 24, 202572.5472.5472.3272.4272.420.29%8,558
Oct 23, 202572.1472.2772.0972.2172.210.64%3,931
Oct 22, 202571.8372.0071.5671.7571.75-0.07%308,740
Oct 21, 202572.0172.0371.7471.8171.81-0.91%14,241
Oct 20, 202572.2072.5472.2072.4772.470.96%338,708
Oct 17, 202571.6271.8471.3571.7871.78-0.22%19,667
Oct 16, 202572.0372.2671.7671.9471.940.39%312,424
Oct 15, 202571.7371.9271.3671.6671.660.41%15,668
Oct 14, 202570.6571.5870.5971.3771.370.37%318,413
Oct 13, 202570.7671.2170.7671.1171.110.99%30,557
Oct 10, 202571.5071.5670.3870.4170.41-1.88%5,655
Oct 9, 202572.1172.1971.6571.7671.76-0.62%322,134
Oct 8, 202572.1072.2872.0972.2172.210.29%6,395
Oct 7, 202572.4872.4871.9972.0072.00-0.87%308,561
Oct 6, 202572.7172.7772.5772.6372.630.03%10,936
Oct 3, 202572.3972.7472.3972.6172.610.88%327,652
Oct 2, 202572.1772.1771.7071.9871.980.14%9,671
Oct 1, 202571.7571.9571.7371.8871.880.46%7,690
Sep 30, 202571.2571.5571.2571.5571.550.51%8,568
Sep 29, 202571.1471.2171.1271.1971.190.49%2,671
Sep 26, 202570.6770.8570.5870.8470.840.78%7,030
Sep 25, 202570.4070.4370.1670.2970.29-0.76%15,664
Sep 24, 202571.1171.1170.8370.8370.83-0.76%5,176
Sep 23, 202571.7171.7371.2571.3771.37-0.22%18,451
Sep 22, 202571.2371.5571.1571.5271.520.33%3,205
Sep 19, 202571.2771.3371.1571.2971.29-0.17%57,584
Sep 18, 202571.0171.5471.0171.4171.410.40%23,338
Sep 17, 202571.5471.5470.9871.1371.13-0.50%11,112
Sep 16, 202571.4671.5771.3971.4871.48-0.25%8,164
Sep 15, 202571.4971.7271.4971.6671.660.68%5,174
Sep 12, 202571.0971.2371.0271.1871.18-0.40%5,825
Sep 11, 202571.1571.4871.0871.4671.461.17%15,589
Sep 10, 202570.8470.8770.6270.6470.640.09%7,491
Sep 9, 202570.4970.6270.4970.5870.58-0.30%7,496
Sep 8, 202570.5870.7970.4970.7970.790.99%3,328
Sep 5, 202570.4570.4869.9970.1070.100.59%2,414
Sep 4, 202569.4869.6969.3769.6969.690.76%2,390
Sep 3, 202569.2169.2168.9969.1769.170.19%3,695
Sep 2, 202568.7969.0368.7369.0369.03-1.10%4,469
Aug 29, 202569.8369.8769.6869.8069.80-0.52%3,559
Aug 28, 202569.9270.2269.9270.1670.160.44%10,487
Aug 27, 202569.4569.8969.4569.8569.85-0.22%20,621
Aug 26, 202569.9670.0169.8770.0170.010.02%3,505
Aug 25, 202570.6170.6769.9969.9969.99-1.23%3,588
Aug 22, 202570.0871.0270.0870.8770.871.56%12,731
Aug 21, 202569.7469.9069.7469.7869.78-0.47%5,179
Aug 20, 202570.1070.1369.9370.1170.110.21%3,467
Aug 19, 202570.2470.2769.8969.9669.96-0.05%2,031