Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
74.81
+0.30 (0.40%)
Mar 17, 2026, 12:40 PM EDT - Market open
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 75.13 | 75.14 | 74.90 | 75.24 | - | 0.98% | 1,822 |
| Mar 16, 2026 | 74.15 | 74.70 | 74.15 | 74.51 | 74.51 | 1.75% | 11,825 |
| Mar 13, 2026 | 74.44 | 74.70 | 73.23 | 73.23 | 73.23 | -1.36% | 5,826 |
| Mar 12, 2026 | 74.95 | 74.95 | 74.13 | 74.24 | 74.24 | -1.90% | 13,455 |
| Mar 11, 2026 | 75.78 | 76.07 | 75.49 | 75.68 | 75.68 | -0.46% | 12,909 |
| Mar 10, 2026 | 76.23 | 77.12 | 75.97 | 76.03 | 76.03 | 0.16% | 14,279 |
| Mar 9, 2026 | 74.44 | 76.11 | 73.88 | 75.91 | 75.85 | 0.56% | 11,972 |
| Mar 6, 2026 | 75.06 | 75.75 | 74.87 | 75.49 | 75.42 | -0.92% | 33,854 |
| Mar 5, 2026 | 76.93 | 76.93 | 75.68 | 76.19 | 76.12 | -2.12% | 7,547 |
| Mar 4, 2026 | 77.33 | 77.89 | 77.16 | 77.84 | 77.77 | 0.92% | 7,775 |
| Mar 3, 2026 | 76.21 | 77.29 | 75.39 | 77.13 | 77.06 | -2.96% | 10,713 |
| Mar 2, 2026 | 79.26 | 79.74 | 79.26 | 79.48 | 79.41 | -2.00% | 31,553 |
| Feb 27, 2026 | 81.17 | 81.43 | 80.93 | 81.10 | 81.03 | -0.20% | 7,658 |
| Feb 26, 2026 | 81.27 | 81.39 | 80.97 | 81.26 | 81.19 | -0.05% | 25,298 |
| Feb 25, 2026 | 80.91 | 81.52 | 80.91 | 81.30 | 81.23 | 0.74% | 28,935 |
| Feb 24, 2026 | 80.33 | 80.73 | 80.32 | 80.70 | 80.63 | 0.30% | 12,570 |
| Feb 23, 2026 | 80.93 | 80.98 | 80.22 | 80.46 | 80.39 | -0.44% | 11,271 |
| Feb 20, 2026 | 80.20 | 80.87 | 80.20 | 80.81 | 80.74 | 0.70% | 30,789 |
| Feb 19, 2026 | 80.08 | 80.25 | 79.78 | 80.25 | 80.18 | -0.30% | 20,688 |
| Feb 18, 2026 | 80.61 | 80.81 | 80.27 | 80.49 | 80.42 | 0.02% | 15,342 |
| Feb 17, 2026 | 79.88 | 80.48 | 79.57 | 80.47 | 80.40 | 0.29% | 11,436 |
| Feb 13, 2026 | 80.07 | 80.34 | 79.70 | 80.24 | 80.17 | 0.39% | 7,314 |
| Feb 12, 2026 | 80.98 | 80.98 | 79.72 | 79.93 | 79.85 | -0.95% | 4,705 |
| Feb 11, 2026 | 80.80 | 80.92 | 80.31 | 80.69 | 80.62 | 0.22% | 7,365 |
| Feb 10, 2026 | 80.66 | 80.70 | 80.39 | 80.52 | 80.45 | 0.31% | 9,401 |
| Feb 9, 2026 | 79.55 | 80.34 | 79.55 | 80.27 | 80.20 | 1.49% | 10,530 |
| Feb 6, 2026 | 78.18 | 79.09 | 78.18 | 79.09 | 79.02 | 2.24% | 19,314 |
| Feb 5, 2026 | 77.93 | 77.93 | 77.30 | 77.36 | 77.29 | -1.52% | 34,300 |
| Feb 4, 2026 | 78.37 | 78.63 | 78.29 | 78.56 | 78.49 | 0.52% | 3,660 |
| Feb 3, 2026 | 77.98 | 78.25 | 77.60 | 78.15 | 78.08 | 0.32% | 25,030 |
| Feb 2, 2026 | 77.37 | 77.90 | 77.37 | 77.90 | 77.84 | 0.63% | 11,666 |
| Jan 30, 2026 | 78.09 | 78.10 | 77.28 | 77.41 | 77.35 | -1.43% | 25,215 |
| Jan 29, 2026 | 78.80 | 78.80 | 77.59 | 78.54 | 78.47 | 0.32% | 11,038 |
| Jan 28, 2026 | 78.41 | 78.41 | 77.97 | 78.29 | 78.22 | -0.64% | 17,979 |
| Jan 27, 2026 | 78.35 | 78.83 | 78.35 | 78.79 | 78.72 | 1.43% | 5,662 |
| Jan 26, 2026 | 77.71 | 77.99 | 77.68 | 77.68 | 77.62 | 0.48% | 112,838 |
| Jan 23, 2026 | 76.88 | 77.31 | 76.87 | 77.31 | 77.24 | 0.48% | 20,877 |
| Jan 22, 2026 | 77.00 | 77.12 | 76.72 | 76.94 | 76.87 | 0.67% | 9,658 |
| Jan 21, 2026 | 76.02 | 76.53 | 75.73 | 76.43 | 76.36 | 0.99% | 8,174 |
| Jan 20, 2026 | 75.65 | 76.10 | 75.60 | 75.68 | 75.62 | -1.26% | 6,549 |
| Jan 16, 2026 | 76.53 | 76.71 | 76.53 | 76.65 | 76.58 | 0.27% | 7,596 |
| Jan 15, 2026 | 76.57 | 76.65 | 76.44 | 76.44 | 76.38 | 0.10% | 12,891 |
| Jan 14, 2026 | 76.27 | 76.44 | 76.20 | 76.37 | 76.30 | 0.33% | 11,051 |
| Jan 13, 2026 | 76.06 | 76.28 | 76.05 | 76.12 | 76.05 | -0.69% | 6,970 |
| Jan 12, 2026 | 76.42 | 76.65 | 76.41 | 76.65 | 76.58 | 0.64% | 37,524 |
| Jan 9, 2026 | 75.79 | 76.18 | 75.79 | 76.16 | 76.09 | 0.61% | 7,510 |
| Jan 8, 2026 | 75.38 | 75.69 | 75.38 | 75.69 | 75.63 | 0.08% | 9,937 |
| Jan 7, 2026 | 75.89 | 75.89 | 75.59 | 75.63 | 75.56 | -0.34% | 7,419 |
| Jan 6, 2026 | 75.76 | 75.93 | 75.75 | 75.89 | 75.82 | 0.10% | 10,071 |
| Jan 5, 2026 | 75.02 | 75.83 | 75.02 | 75.81 | 75.74 | 1.11% | 8,299 |