Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
80.46
-0.35 (-0.44%)
Feb 23, 2026, 4:00 PM EST - Market closed
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 80.93 | 80.98 | 80.22 | 80.46 | 80.46 | -0.44% | 11,271 |
| Feb 20, 2026 | 80.20 | 80.87 | 80.20 | 80.81 | 80.81 | 0.70% | 30,789 |
| Feb 19, 2026 | 80.08 | 80.25 | 79.78 | 80.25 | 80.25 | -0.30% | 20,688 |
| Feb 18, 2026 | 80.61 | 80.81 | 80.27 | 80.49 | 80.49 | 0.02% | 15,342 |
| Feb 17, 2026 | 79.88 | 80.48 | 79.57 | 80.47 | 80.47 | 0.29% | 11,436 |
| Feb 13, 2026 | 80.07 | 80.34 | 79.70 | 80.24 | 80.24 | 0.39% | 7,314 |
| Feb 12, 2026 | 80.98 | 80.98 | 79.72 | 79.93 | 79.92 | -0.95% | 4,705 |
| Feb 11, 2026 | 80.80 | 80.92 | 80.31 | 80.69 | 80.69 | 0.22% | 7,365 |
| Feb 10, 2026 | 80.66 | 80.70 | 80.39 | 80.52 | 80.52 | 0.31% | 9,401 |
| Feb 9, 2026 | 79.55 | 80.34 | 79.55 | 80.27 | 80.27 | 1.49% | 10,530 |
| Feb 6, 2026 | 78.18 | 79.09 | 78.18 | 79.09 | 79.09 | 2.24% | 19,314 |
| Feb 5, 2026 | 77.93 | 77.93 | 77.30 | 77.36 | 77.36 | -1.52% | 34,300 |
| Feb 4, 2026 | 78.37 | 78.63 | 78.29 | 78.56 | 78.56 | 0.52% | 3,660 |
| Feb 3, 2026 | 77.98 | 78.25 | 77.60 | 78.15 | 78.15 | 0.32% | 25,030 |
| Feb 2, 2026 | 77.37 | 77.90 | 77.37 | 77.90 | 77.90 | 0.63% | 11,666 |
| Jan 30, 2026 | 78.09 | 78.10 | 77.28 | 77.41 | 77.41 | -1.43% | 25,215 |
| Jan 29, 2026 | 78.80 | 78.80 | 77.59 | 78.54 | 78.54 | 0.32% | 11,038 |
| Jan 28, 2026 | 78.41 | 78.41 | 77.97 | 78.29 | 78.29 | -0.64% | 17,979 |
| Jan 27, 2026 | 78.35 | 78.83 | 78.35 | 78.79 | 78.79 | 1.43% | 5,662 |
| Jan 26, 2026 | 77.71 | 77.99 | 77.68 | 77.68 | 77.68 | 0.48% | 112,838 |
| Jan 23, 2026 | 76.88 | 77.31 | 76.87 | 77.31 | 77.31 | 0.48% | 20,877 |
| Jan 22, 2026 | 77.00 | 77.12 | 76.72 | 76.94 | 76.94 | 0.67% | 9,658 |
| Jan 21, 2026 | 76.02 | 76.53 | 75.73 | 76.43 | 76.43 | 0.99% | 8,174 |
| Jan 20, 2026 | 75.65 | 76.10 | 75.60 | 75.68 | 75.68 | -1.26% | 6,549 |
| Jan 16, 2026 | 76.53 | 76.71 | 76.53 | 76.65 | 76.65 | 0.27% | 7,596 |
| Jan 15, 2026 | 76.57 | 76.65 | 76.44 | 76.44 | 76.44 | 0.10% | 12,891 |
| Jan 14, 2026 | 76.27 | 76.44 | 76.20 | 76.37 | 76.37 | 0.33% | 11,051 |
| Jan 13, 2026 | 76.06 | 76.28 | 76.05 | 76.12 | 76.12 | -0.69% | 6,970 |
| Jan 12, 2026 | 76.42 | 76.65 | 76.41 | 76.65 | 76.65 | 0.64% | 37,524 |
| Jan 9, 2026 | 75.79 | 76.18 | 75.79 | 76.16 | 76.16 | 0.61% | 7,510 |
| Jan 8, 2026 | 75.38 | 75.69 | 75.38 | 75.69 | 75.69 | 0.08% | 9,937 |
| Jan 7, 2026 | 75.89 | 75.89 | 75.59 | 75.63 | 75.63 | -0.34% | 7,419 |
| Jan 6, 2026 | 75.76 | 75.93 | 75.75 | 75.89 | 75.89 | 0.10% | 10,071 |
| Jan 5, 2026 | 75.02 | 75.83 | 75.02 | 75.81 | 75.81 | 1.11% | 8,299 |
| Jan 2, 2026 | 74.86 | 74.98 | 74.57 | 74.98 | 74.98 | 0.97% | 9,559 |
| 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 |