Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
69.31
+0.67 (0.97%)
Aug 12, 2025, 4:00 PM - Market closed
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 68.92 | 69.52 | 68.92 | 69.31 | - | 0.97% | 5,041 |
| Aug 11, 2025 | 68.75 | 68.77 | 68.64 | 68.64 | 68.64 | -0.35% | 1,577 |
| Aug 8, 2025 | 68.98 | 68.98 | 68.85 | 68.88 | 68.88 | 0.47% | 3,389 |
| Aug 7, 2025 | 68.84 | 68.84 | 68.32 | 68.56 | 68.56 | 0.54% | 8,537 |
| Aug 6, 2025 | 67.86 | 68.19 | 67.86 | 68.19 | 68.19 | 0.88% | 138,212 |
| Aug 5, 2025 | 67.59 | 67.66 | 67.40 | 67.60 | 67.60 | 0.15% | 2,309 |
| Aug 4, 2025 | 67.35 | 67.50 | 67.31 | 67.50 | 67.50 | 1.32% | 2,169 |
| Aug 1, 2025 | 66.53 | 66.62 | 66.27 | 66.62 | 66.62 | -0.01% | 5,093 |
| Jul 31, 2025 | 67.04 | 67.04 | 66.62 | 66.62 | 66.62 | -0.63% | 4,066 |
| Jul 30, 2025 | 67.40 | 67.42 | 67.04 | 67.04 | 67.04 | -0.88% | 2,401 |
| Jul 29, 2025 | 67.65 | 67.68 | 67.51 | 67.64 | 67.64 | 0.02% | 1,094 |
| Jul 28, 2025 | 68.16 | 68.16 | 67.59 | 67.63 | 67.63 | -1.66% | 4,309 |
| Jul 25, 2025 | 68.33 | 68.77 | 68.33 | 68.77 | 68.77 | -0.01% | 3,024 |
| Jul 24, 2025 | 69.11 | 69.11 | 68.78 | 68.78 | 68.78 | -0.68% | 1,398 |
| Jul 23, 2025 | 68.62 | 69.25 | 68.58 | 69.25 | 69.25 | 2.12% | 2,187 |
| Jul 22, 2025 | 67.32 | 67.81 | 67.32 | 67.81 | 67.81 | 0.58% | 3,911 |
| Jul 21, 2025 | 67.43 | 67.55 | 67.42 | 67.42 | 67.42 | 0.65% | 1,077 |
| Jul 18, 2025 | 67.30 | 67.30 | 66.98 | 66.98 | 66.98 | -0.33% | 2,743 |
| Jul 17, 2025 | 66.90 | 67.21 | 66.90 | 67.20 | 67.20 | 0.40% | 6,241 |
| Jul 16, 2025 | 66.50 | 67.03 | 66.50 | 66.94 | 66.94 | 0.35% | 8,571 |
| Jul 15, 2025 | 67.20 | 67.20 | 66.64 | 66.70 | 66.70 | -0.94% | 6,348 |
| Jul 14, 2025 | 67.20 | 67.38 | 67.20 | 67.33 | 67.33 | 0.09% | 2,884 |
| Jul 11, 2025 | 67.34 | 67.38 | 67.24 | 67.28 | 67.28 | -0.95% | 2,300 |
| Jul 10, 2025 | 67.75 | 67.97 | 67.69 | 67.92 | 67.92 | -0.02% | 7,377 |
| Jul 9, 2025 | 67.65 | 67.93 | 67.62 | 67.93 | 67.93 | 0.70% | 5,262 |
| Jul 8, 2025 | 67.15 | 67.55 | 67.15 | 67.46 | 67.46 | 0.66% | 9,049 |
| Jul 7, 2025 | 67.40 | 67.48 | 66.96 | 67.02 | 67.02 | -0.94% | 23,696 |
| Jul 3, 2025 | 67.30 | 67.74 | 67.30 | 67.65 | 67.65 | 0.14% | 41,927 |
| Jul 2, 2025 | 67.31 | 67.55 | 67.16 | 67.55 | 67.55 | 0.09% | 12,109 |
| Jul 1, 2025 | 67.50 | 67.59 | 67.35 | 67.49 | 67.49 | -0.09% | 2,877 |
| Jun 30, 2025 | 67.33 | 67.57 | 67.23 | 67.55 | 67.55 | 0.41% | 49,497 |
| Jun 27, 2025 | 67.31 | 67.54 | 67.07 | 67.28 | 67.28 | 0.65% | 7,123 |
| Jun 26, 2025 | 66.72 | 66.91 | 66.62 | 66.84 | 66.84 | 1.33% | 19,015 |
| Jun 25, 2025 | 65.97 | 66.09 | 65.84 | 65.97 | 65.97 | -0.50% | 10,566 |
| Jun 24, 2025 | 65.87 | 66.34 | 65.87 | 66.30 | 66.30 | -0.48% | 13,915 |
| Jun 23, 2025 | 65.96 | 66.62 | 65.78 | 66.62 | 65.49 | 0.91% | 5,863 |
| Jun 20, 2025 | 66.33 | 66.39 | 66.02 | 66.02 | 64.90 | -0.74% | 4,287 |
| Jun 18, 2025 | 66.55 | 66.80 | 66.51 | 66.51 | 65.39 | 0.18% | 3,375 |
| Jun 17, 2025 | 67.03 | 67.03 | 66.39 | 66.39 | 65.27 | -1.28% | 1,501 |
| Jun 16, 2025 | 67.57 | 67.82 | 67.25 | 67.25 | 66.11 | 0.55% | 9,728 |
| Jun 13, 2025 | 66.86 | 67.28 | 66.86 | 66.88 | 65.75 | -1.26% | 3,105 |
| Jun 12, 2025 | 67.61 | 67.74 | 67.61 | 67.74 | 66.59 | 0.84% | 8,154 |
| Jun 11, 2025 | 67.47 | 67.47 | 67.17 | 67.17 | 66.04 | -0.10% | 5,302 |
| Jun 10, 2025 | 67.39 | 67.39 | 67.14 | 67.24 | 66.10 | -0.03% | 7,856 |
| Jun 9, 2025 | 67.31 | 67.45 | 67.23 | 67.26 | 66.12 | 0.06% | 7,284 |
| Jun 6, 2025 | 67.26 | 67.26 | 67.06 | 67.22 | 66.08 | 0.26% | 2,896 |
| Jun 5, 2025 | 67.32 | 67.32 | 66.89 | 67.05 | 65.91 | -0.11% | 8,201 |
| Jun 4, 2025 | 67.06 | 67.24 | 67.06 | 67.12 | 65.99 | 0.54% | 7,483 |
| Jun 3, 2025 | 66.68 | 66.82 | 66.63 | 66.76 | 65.63 | -0.66% | 5,741 |
| Jun 2, 2025 | 66.76 | 67.21 | 66.62 | 67.21 | 66.07 | 1.04% | 4,011 |