Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
67.85
+1.03 (1.55%)
At close: Mar 25, 2026, 4:00 PM EDT
67.85
0.00 (0.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 68.04 | 68.22 | 67.56 | 67.85 | 67.85 | 1.55% | 3,860 |
| Mar 24, 2026 | 66.21 | 67.07 | 66.21 | 66.82 | 66.82 | -1.52% | 6,479 |
| Mar 23, 2026 | 67.28 | 68.40 | 67.15 | 67.85 | 67.85 | 2.67% | 26,528 |
| Mar 20, 2026 | 67.72 | 67.72 | 66.00 | 66.09 | 66.09 | -2.99% | 15,189 |
| Mar 19, 2026 | 66.77 | 68.17 | 66.54 | 68.12 | 68.12 | 0.24% | 8,219 |
| Mar 18, 2026 | 68.85 | 69.03 | 67.96 | 67.96 | 67.96 | -1.69% | 3,835 |
| Mar 17, 2026 | 69.15 | 69.31 | 69.12 | 69.13 | 69.13 | 0.93% | 9,243 |
| Mar 16, 2026 | 68.27 | 68.67 | 68.18 | 68.49 | 68.49 | 2.75% | 24,277 |
| Mar 13, 2026 | 67.76 | 68.10 | 66.55 | 66.66 | 66.66 | -0.10% | 33,635 |
| Mar 12, 2026 | 68.26 | 68.28 | 66.52 | 66.72 | 66.72 | -3.20% | 141,728 |
| Mar 11, 2026 | 68.96 | 69.38 | 68.69 | 68.93 | 68.93 | 0.15% | 25,129 |
| Mar 10, 2026 | 69.11 | 70.13 | 68.80 | 68.83 | 68.83 | 0.10% | 139,086 |
| Mar 9, 2026 | 66.92 | 68.96 | 66.68 | 68.76 | 68.71 | 1.42% | 15,258 |
| Mar 6, 2026 | 67.32 | 67.95 | 67.32 | 67.80 | 67.75 | -0.79% | 4,331 |
| Mar 5, 2026 | 68.96 | 69.29 | 67.65 | 68.34 | 68.28 | -2.10% | 11,268 |
| Mar 4, 2026 | 69.14 | 70.23 | 68.99 | 69.80 | 69.75 | 0.43% | 21,824 |
| Mar 3, 2026 | 68.91 | 69.79 | 67.70 | 69.50 | 69.45 | -4.59% | 18,145 |
| Mar 2, 2026 | 72.06 | 73.18 | 72.06 | 72.84 | 72.79 | -1.82% | 7,232 |
| Feb 27, 2026 | 74.19 | 74.19 | 74.05 | 74.19 | 74.13 | -0.42% | 937 |
| Feb 26, 2026 | 75.16 | 75.16 | 73.98 | 74.50 | 74.45 | -0.74% | 16,327 |
| Feb 25, 2026 | 75.18 | 75.21 | 74.97 | 75.06 | 75.00 | 0.89% | 5,356 |
| Feb 24, 2026 | 73.76 | 74.51 | 73.76 | 74.40 | 74.35 | 1.37% | 9,563 |
| Feb 23, 2026 | 73.60 | 73.95 | 73.23 | 73.40 | 73.34 | -0.60% | 6,629 |
| Feb 20, 2026 | 72.68 | 73.87 | 72.67 | 73.85 | 73.79 | 2.17% | 12,515 |
| Feb 19, 2026 | 71.97 | 72.36 | 71.97 | 72.28 | 72.22 | -0.40% | 9,772 |
| Feb 18, 2026 | 72.44 | 72.99 | 72.31 | 72.57 | 72.51 | 0.47% | 4,982 |
| Feb 17, 2026 | 72.26 | 72.42 | 72.00 | 72.23 | 72.18 | -0.22% | 2,457 |
| Feb 13, 2026 | 72.10 | 72.58 | 72.06 | 72.39 | 72.33 | 0.31% | 6,458 |
| Feb 12, 2026 | 73.18 | 73.18 | 72.07 | 72.17 | 72.11 | -1.19% | 2,252 |
| Feb 11, 2026 | 72.46 | 73.10 | 72.43 | 73.04 | 72.98 | 1.40% | 3,131 |
| Feb 10, 2026 | 72.31 | 72.31 | 72.03 | 72.03 | 71.98 | 0.05% | 3,857 |
| Feb 9, 2026 | 71.19 | 72.12 | 71.19 | 71.99 | 71.94 | 1.26% | 3,005 |
| Feb 6, 2026 | 70.50 | 71.16 | 70.50 | 71.10 | 71.05 | 2.42% | 3,556 |
| Feb 5, 2026 | 69.27 | 70.04 | 69.27 | 69.42 | 69.37 | -0.50% | 9,653 |
| Feb 4, 2026 | 70.62 | 70.62 | 69.37 | 69.77 | 69.71 | -0.87% | 5,015 |
| Feb 3, 2026 | 70.87 | 70.87 | 69.99 | 70.38 | 70.33 | 0.47% | 6,284 |
| Feb 2, 2026 | 69.27 | 70.09 | 69.27 | 70.05 | 70.00 | 0.42% | 4,439 |
| Jan 30, 2026 | 70.80 | 70.80 | 69.57 | 69.76 | 69.70 | -1.64% | 22,604 |
| Jan 29, 2026 | 70.88 | 70.92 | 70.39 | 70.92 | 70.87 | -0.34% | 3,955 |
| Jan 28, 2026 | 71.19 | 71.25 | 70.84 | 71.16 | 71.11 | 0.54% | 2,820 |
| Jan 27, 2026 | 70.54 | 70.80 | 70.54 | 70.78 | 70.73 | 1.84% | 6,285 |
| Jan 26, 2026 | 69.46 | 69.65 | 69.45 | 69.50 | 69.45 | 0.20% | 3,774 |
| Jan 23, 2026 | 68.83 | 69.36 | 68.83 | 69.36 | 69.31 | 0.48% | 2,410 |
| Jan 22, 2026 | 69.03 | 69.30 | 68.92 | 69.03 | 68.98 | 0.80% | 16,264 |
| Jan 21, 2026 | 68.35 | 68.65 | 68.20 | 68.48 | 68.42 | 1.42% | 2,643 |
| Jan 20, 2026 | 67.84 | 68.03 | 67.51 | 67.52 | 67.47 | -1.16% | 4,838 |
| Jan 16, 2026 | 68.50 | 68.50 | 68.14 | 68.31 | 68.26 | -0.49% | 6,129 |
| Jan 15, 2026 | 68.69 | 69.00 | 68.65 | 68.65 | 68.60 | 0.90% | 10,851 |
| Jan 14, 2026 | 67.88 | 68.06 | 67.79 | 68.04 | 67.99 | 0.57% | 8,164 |
| Jan 13, 2026 | 67.73 | 67.92 | 67.54 | 67.65 | 67.60 | -0.77% | 136,144 |