Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
77.50
-0.46 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
77.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.61 | 77.61 | 77.38 | 77.50 | 77.50 | -0.60% | 3,011 |
| Apr 27, 2026 | 78.15 | 78.28 | 77.86 | 77.96 | 77.96 | -0.21% | 8,367 |
| Apr 24, 2026 | 77.90 | 78.15 | 77.90 | 78.13 | 78.13 | 0.42% | 2,182 |
| Apr 23, 2026 | 78.43 | 78.43 | 77.14 | 77.80 | 77.80 | -0.86% | 10,628 |
| Apr 22, 2026 | 78.83 | 78.83 | 78.43 | 78.47 | 78.47 | 0.26% | 2,883 |
| Apr 21, 2026 | 79.65 | 79.65 | 78.27 | 78.27 | 78.27 | -2.02% | 3,125 |
| Apr 20, 2026 | 79.92 | 79.96 | 79.51 | 79.88 | 79.88 | -0.46% | 13,223 |
| Apr 17, 2026 | 80.42 | 80.77 | 80.18 | 80.25 | 80.25 | 1.66% | 22,865 |
| Apr 16, 2026 | 79.24 | 79.24 | 78.86 | 78.94 | 78.94 | -0.22% | 15,484 |
| Apr 15, 2026 | 79.02 | 79.20 | 78.93 | 79.12 | 79.12 | -0.19% | 19,020 |
| Apr 14, 2026 | 79.08 | 79.39 | 79.08 | 79.27 | 79.27 | 1.00% | 4,547 |
| Apr 13, 2026 | 77.33 | 78.48 | 77.14 | 78.48 | 78.48 | 0.63% | 8,596 |
| Apr 10, 2026 | 78.23 | 78.30 | 77.85 | 77.99 | 77.99 | 0.29% | 6,022 |
| Apr 9, 2026 | 77.28 | 77.96 | 77.02 | 77.77 | 77.77 | -0.28% | 11,701 |
| Apr 8, 2026 | 78.04 | 78.18 | 77.55 | 77.98 | 77.98 | 4.21% | 17,195 |
| Apr 7, 2026 | 73.91 | 74.84 | 73.75 | 74.83 | 74.83 | -0.04% | 6,406 |
| Apr 6, 2026 | 74.80 | 75.00 | 74.71 | 74.86 | 74.86 | 0.55% | 6,728 |
| Apr 2, 2026 | 73.35 | 74.68 | 73.35 | 74.45 | 74.45 | -0.67% | 5,457 |
| Apr 1, 2026 | 75.00 | 75.38 | 74.77 | 74.95 | 74.95 | 1.77% | 7,103 |
| Mar 31, 2026 | 72.23 | 73.65 | 72.20 | 73.65 | 73.65 | 3.47% | 18,813 |
| Mar 30, 2026 | 71.73 | 71.79 | 70.93 | 71.18 | 71.18 | -0.19% | 15,965 |
| Mar 27, 2026 | 71.63 | 71.89 | 71.05 | 71.31 | 71.31 | -0.95% | 8,395 |
| Mar 26, 2026 | 72.74 | 73.11 | 71.97 | 72.00 | 72.00 | -2.15% | 9,018 |
| Mar 25, 2026 | 73.63 | 74.00 | 73.48 | 73.58 | 73.58 | 1.62% | 9,636 |
| Mar 24, 2026 | 71.83 | 72.74 | 71.83 | 72.40 | 72.40 | -0.61% | 10,078 |
| Mar 23, 2026 | 72.52 | 73.57 | 72.13 | 72.84 | 72.84 | 2.63% | 9,257 |
| Mar 20, 2026 | 72.97 | 72.97 | 70.66 | 70.97 | 70.97 | -2.86% | 12,171 |
| Mar 19, 2026 | 72.34 | 73.47 | 72.14 | 73.06 | 73.06 | -0.60% | 12,368 |
| Mar 18, 2026 | 74.36 | 74.45 | 73.50 | 73.50 | 73.50 | -1.70% | 4,589 |
| Mar 17, 2026 | 75.13 | 75.14 | 74.77 | 74.77 | 74.77 | 0.35% | 4,525 |
| 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 |