Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
72.00
-0.63 (-0.87%)
At close: Oct 7, 2025, 4:00 PM EDT
72.00
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 72.48 | 72.48 | 72.09 | 72.11 | - | -0.71% | 306,742 |
| Oct 6, 2025 | 72.71 | 72.77 | 72.57 | 72.63 | 72.63 | 0.03% | 10,936 |
| Oct 3, 2025 | 72.39 | 72.74 | 72.39 | 72.61 | 72.61 | 0.88% | 327,652 |
| Oct 2, 2025 | 72.17 | 72.17 | 71.70 | 71.98 | 71.98 | 0.14% | 9,671 |
| Oct 1, 2025 | 71.75 | 71.95 | 71.73 | 71.88 | 71.88 | 0.46% | 7,690 |
| Sep 30, 2025 | 71.25 | 71.55 | 71.25 | 71.55 | 71.55 | 0.51% | 8,568 |
| Sep 29, 2025 | 71.14 | 71.21 | 71.12 | 71.19 | 71.19 | 0.49% | 2,671 |
| Sep 26, 2025 | 70.67 | 70.85 | 70.58 | 70.84 | 70.84 | 0.78% | 7,030 |
| Sep 25, 2025 | 70.40 | 70.43 | 70.16 | 70.29 | 70.29 | -0.76% | 15,664 |
| Sep 24, 2025 | 71.11 | 71.11 | 70.83 | 70.83 | 70.83 | -0.76% | 5,176 |
| Sep 23, 2025 | 71.71 | 71.73 | 71.25 | 71.37 | 71.37 | -0.22% | 18,451 |
| Sep 22, 2025 | 71.23 | 71.55 | 71.15 | 71.52 | 71.52 | 0.33% | 3,205 |
| Sep 19, 2025 | 71.27 | 71.33 | 71.15 | 71.29 | 71.29 | -0.17% | 57,584 |
| Sep 18, 2025 | 71.01 | 71.54 | 71.01 | 71.41 | 71.41 | 0.40% | 23,338 |
| Sep 17, 2025 | 71.54 | 71.54 | 70.98 | 71.13 | 71.13 | -0.50% | 11,112 |
| Sep 16, 2025 | 71.46 | 71.57 | 71.39 | 71.48 | 71.48 | -0.25% | 8,164 |
| Sep 15, 2025 | 71.49 | 71.72 | 71.49 | 71.66 | 71.66 | 0.68% | 5,174 |
| Sep 12, 2025 | 71.09 | 71.23 | 71.02 | 71.18 | 71.18 | -0.40% | 5,825 |
| Sep 11, 2025 | 71.15 | 71.48 | 71.08 | 71.46 | 71.46 | 1.17% | 15,589 |
| Sep 10, 2025 | 70.84 | 70.87 | 70.62 | 70.64 | 70.64 | 0.09% | 7,491 |
| Sep 9, 2025 | 70.49 | 70.62 | 70.49 | 70.58 | 70.58 | -0.30% | 7,496 |
| Sep 8, 2025 | 70.58 | 70.79 | 70.49 | 70.79 | 70.79 | 0.99% | 3,328 |
| Sep 5, 2025 | 70.45 | 70.48 | 69.99 | 70.10 | 70.10 | 0.59% | 2,414 |
| Sep 4, 2025 | 69.48 | 69.69 | 69.37 | 69.69 | 69.69 | 0.76% | 2,390 |
| Sep 3, 2025 | 69.21 | 69.21 | 68.99 | 69.17 | 69.17 | 0.19% | 3,695 |
| Sep 2, 2025 | 68.79 | 69.03 | 68.73 | 69.03 | 69.03 | -1.10% | 4,469 |
| 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 |