Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
69.03
-0.77 (-1.10%)
At close: Sep 2, 2025, 4:00 PM
69.03
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:10 PM EDT
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 68.79 | 69.02 | 68.79 | 69.02 | - | -1.12% | 722 |
| Aug 29, 2025 | 69.83 | 69.87 | 69.68 | 69.80 | 69.80 | -0.52% | 3,559 |
| Aug 28, 2025 | 69.92 | 70.22 | 69.92 | 70.16 | 70.16 | 0.44% | 10,487 |
| Aug 27, 2025 | 69.45 | 69.89 | 69.45 | 69.85 | 69.85 | -0.22% | 20,621 |
| Aug 26, 2025 | 69.96 | 70.01 | 69.87 | 70.01 | 70.01 | 0.02% | 3,505 |
| Aug 25, 2025 | 70.61 | 70.67 | 69.99 | 69.99 | 69.99 | -1.23% | 3,588 |
| Aug 22, 2025 | 70.08 | 71.02 | 70.08 | 70.87 | 70.87 | 1.56% | 12,731 |
| Aug 21, 2025 | 69.74 | 69.90 | 69.74 | 69.78 | 69.78 | -0.47% | 5,179 |
| Aug 20, 2025 | 70.10 | 70.13 | 69.93 | 70.11 | 70.11 | 0.21% | 3,467 |
| Aug 19, 2025 | 70.24 | 70.27 | 69.89 | 69.96 | 69.96 | -0.05% | 2,031 |
| Aug 18, 2025 | 70.03 | 70.03 | 69.85 | 69.99 | 69.99 | 0.04% | 4,319 |
| Aug 15, 2025 | 70.10 | 70.10 | 69.96 | 69.97 | 69.97 | 0.35% | 3,865 |
| Aug 14, 2025 | 69.57 | 69.73 | 69.55 | 69.72 | 69.72 | -0.09% | 3,986 |
| Aug 13, 2025 | 69.80 | 69.85 | 69.68 | 69.79 | 69.79 | 0.50% | 4,484 |
| Aug 12, 2025 | 68.92 | 69.52 | 68.92 | 69.44 | 69.44 | 1.16% | 5,045 |
| 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 |