Avantis Responsible International Equity ETF (AVSD)

AVSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	79.91	79.91	78.60	78.60	77.55	-2.59%	11,885
Jun 4, 2026	80.49	80.71	80.49	80.69	79.61	0.72%	3,141
Jun 3, 2026	80.60	80.60	80.11	80.11	79.04	-0.89%	36,728
Jun 2, 2026	80.64	80.98	80.61	80.83	79.75	0.52%	18,331
Jun 1, 2026	80.29	80.68	79.97	80.41	79.33	-0.67%	7,151
May 29, 2026	81.03	81.09	80.87	80.95	79.86	0.33%	11,905
May 28, 2026	80.26	80.78	80.12	80.68	79.60	0.05%	20,851
May 27, 2026	80.88	80.88	80.55	80.64	79.55	-0.30%	5,144
May 26, 2026	80.91	81.08	80.71	80.88	79.79	1.37%	23,032
May 22, 2026	79.65	79.97	79.65	79.78	78.71	-0.06%	4,441
May 21, 2026	78.87	80.05	78.70	79.83	78.76	0.52%	6,837
May 20, 2026	78.25	79.47	78.12	79.41	78.35	1.79%	5,419
May 19, 2026	78.35	78.35	78.02	78.02	76.97	-0.83%	2,200
May 18, 2026	78.54	78.67	78.43	78.67	77.62	0.80%	4,979
May 15, 2026	78.04	78.32	78.01	78.05	77.00	-1.72%	2,178
May 14, 2026	79.48	79.72	79.42	79.42	78.35	-0.24%	6,371
May 13, 2026	79.16	79.61	79.16	79.61	78.54	0.56%	5,692
May 12, 2026	78.88	79.17	78.88	79.17	78.11	-0.66%	5,762
May 11, 2026	79.91	79.99	79.69	79.69	78.63	-0.30%	5,801
May 8, 2026	79.86	79.95	79.75	79.94	78.87	0.93%	16,510
May 7, 2026	80.15	80.21	79.13	79.20	78.14	-1.30%	13,656
May 6, 2026	79.84	80.25	79.84	80.25	79.17	2.76%	10,043
May 5, 2026	77.80	78.15	77.74	78.09	77.04	1.11%	7,248
May 4, 2026	77.82	77.97	77.04	77.23	76.19	-1.38%	17,054
May 1, 2026	78.37	78.85	78.31	78.31	77.26	-0.39%	48,132
Apr 30, 2026	77.78	78.70	77.73	78.62	77.57	2.68%	14,496
Apr 29, 2026	77.18	77.18	76.46	76.57	75.54	-1.21%	54,359
Apr 28, 2026	77.61	77.61	77.38	77.50	76.46	-0.59%	3,011
Apr 27, 2026	78.15	78.28	77.86	77.96	76.92	-0.21%	8,367
Apr 24, 2026	77.90	78.15	77.90	78.13	77.08	0.42%	2,182
Apr 23, 2026	78.43	78.43	77.14	77.80	76.75	-0.86%	10,628
Apr 22, 2026	78.83	78.83	78.43	78.47	77.42	0.26%	2,883
Apr 21, 2026	79.65	79.65	78.27	78.27	77.22	-2.02%	3,125
Apr 20, 2026	79.92	79.96	79.51	79.88	78.81	-0.46%	13,223
Apr 17, 2026	80.42	80.77	80.18	80.25	79.17	1.66%	22,865
Apr 16, 2026	79.24	79.24	78.86	78.94	77.88	-0.22%	15,484
Apr 15, 2026	79.02	79.20	78.93	79.12	78.06	-0.19%	19,020
Apr 14, 2026	79.08	79.39	79.08	79.27	78.21	1.00%	4,547
Apr 13, 2026	77.33	78.48	77.14	78.48	77.43	0.63%	8,596
Apr 10, 2026	78.23	78.30	77.85	77.99	76.95	0.29%	6,022
Apr 9, 2026	77.28	77.96	77.02	77.77	76.72	-0.28%	11,701

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.