Avantis Responsible International Equity ETF (AVSD)

NYSEARCA: AVSD · Real-Time Price · USD

82.45

-0.96 (-1.15%)

At close: Aug 18, 2026, 4:00 PM EDT

82.45

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

AVSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	83.42	83.42	82.91	83.41	-	-	87
Aug 17, 2026	83.72	83.72	83.38	83.41	83.41	-0.31%	4,252
Aug 14, 2026	83.91	83.91	83.58	83.67	83.67	0.02%	2,115
Aug 13, 2026	83.70	83.70	83.62	83.65	83.65	0.22%	1,007
Aug 12, 2026	83.82	83.82	83.45	83.46	83.46	0.44%	5,184
Aug 11, 2026	83.53	83.53	83.07	83.10	83.10	-0.06%	2,534
Aug 10, 2026	83.44	83.44	83.14	83.15	83.15	-0.67%	3,674
Aug 7, 2026	83.79	83.79	83.49	83.71	83.71	1.08%	2,488
Aug 6, 2026	83.14	83.14	82.81	82.82	82.82	-0.30%	10,713
Aug 5, 2026	83.13	83.38	82.95	83.07	83.07	0.55%	12,302
Aug 4, 2026	82.20	82.66	82.16	82.62	82.62	1.34%	6,158
Aug 3, 2026	81.26	81.59	81.25	81.52	81.52	0.42%	17,337
Jul 31, 2026	80.81	81.32	80.78	81.18	81.18	-0.62%	5,512
Jul 30, 2026	80.77	81.73	80.77	81.69	81.69	2.44%	14,826
Jul 29, 2026	80.06	80.81	79.46	79.74	79.74	-0.69%	25,396
Jul 28, 2026	79.88	80.45	79.76	80.29	80.29	0.16%	4,650
Jul 27, 2026	80.38	80.51	79.89	80.17	80.17	0.76%	4,504
Jul 24, 2026	79.57	79.95	79.54	79.56	79.56	0.62%	5,824
Jul 23, 2026	79.46	79.46	79.00	79.07	79.07	-1.53%	12,210
Jul 22, 2026	80.39	80.55	80.23	80.30	80.30	0.24%	4,444
Jul 21, 2026	79.56	80.13	79.43	80.11	80.11	1.57%	15,453
Jul 20, 2026	79.53	79.53	78.81	78.87	78.87	-0.92%	705,466
Jul 17, 2026	79.35	79.73	79.05	79.60	79.60	-0.78%	685,993
Jul 16, 2026	80.09	80.51	80.09	80.22	80.22	-0.55%	4,622
Jul 15, 2026	80.61	80.81	80.07	80.67	80.67	0.48%	692,625
Jul 14, 2026	80.76	80.80	80.25	80.28	80.28	0.72%	7,639
Jul 13, 2026	80.15	80.18	79.62	79.71	79.71	-0.99%	11,009
Jul 10, 2026	80.40	80.58	80.28	80.51	80.51	0.48%	4,698
Jul 9, 2026	79.81	80.12	79.81	80.12	80.12	0.74%	3,541
Jul 8, 2026	79.56	79.56	78.76	79.53	79.53	-0.92%	4,084
Jul 7, 2026	81.00	81.00	80.20	80.27	80.27	-1.34%	8,983
Jul 6, 2026	81.12	81.37	80.99	81.36	81.36	1.09%	8,078
Jul 2, 2026	81.07	81.07	80.09	80.49	80.49	1.07%	5,753
Jul 1, 2026	79.50	79.78	79.50	79.63	79.63	-0.32%	7,401
Jun 30, 2026	79.61	79.95	79.61	79.88	79.88	0.30%	4,793
Jun 29, 2026	79.55	79.69	79.06	79.65	79.65	0.59%	5,954
Jun 26, 2026	79.27	79.59	79.05	79.18	79.18	-0.49%	3,473
Jun 25, 2026	79.91	79.91	79.51	79.57	79.57	0.94%	6,666
Jun 24, 2026	78.74	79.01	78.55	78.83	78.83	-0.27%	13,161
Jun 23, 2026	79.04	79.39	78.96	79.04	79.04	-1.79%	5,555
Jun 22, 2026	80.52	80.63	80.48	80.48	80.48	-	6,058
Jun 18, 2026	80.71	80.71	80.30	80.48	80.47	0.49%	7,101
Jun 17, 2026	81.14	81.37	80.03	80.08	80.08	-0.52%	9,002
Jun 16, 2026	80.78	80.83	80.50	80.50	80.50	0.31%	5,084
Jun 15, 2026	80.69	80.80	80.25	80.25	80.25	0.76%	9,625
Jun 12, 2026	79.13	79.72	79.12	79.64	79.64	0.42%	5,842
Jun 11, 2026	77.67	79.47	77.34	79.30	79.30	2.98%	30,026
Jun 10, 2026	77.65	77.96	77.00	77.01	77.01	-1.25%	32,353
Jun 9, 2026	78.71	79.03	76.97	77.98	77.98	0.08%	12,304
Jun 8, 2026	79.29	79.36	78.91	78.98	77.92	0.49%	7,271