Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
55.18
-0.61 (-1.09%)
May 30, 2025, 4:00 PM - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 55.26 | 55.26 | 54.99 | 55.18 | 55.18 | -1.08% | 1,717 |
| May 29, 2025 | 56.13 | 56.13 | 55.76 | 55.79 | 55.79 | 0.62% | 7,150 |
| May 28, 2025 | 55.48 | 55.58 | 55.41 | 55.44 | 55.44 | -0.39% | 4,016 |
| May 27, 2025 | 55.70 | 55.70 | 55.58 | 55.66 | 55.66 | 0.14% | 2,369 |
| May 23, 2025 | 55.27 | 55.60 | 55.27 | 55.58 | 55.58 | 0.47% | 2,868 |
| May 22, 2025 | 55.27 | 55.32 | 55.27 | 55.32 | 55.32 | -0.20% | 551 |
| May 21, 2025 | 55.75 | 55.79 | 55.30 | 55.43 | 55.43 | 0.13% | 5,595 |
| May 20, 2025 | 55.33 | 55.71 | 55.20 | 55.36 | 55.36 | -0.17% | 18,519 |
| May 19, 2025 | 55.11 | 55.52 | 55.11 | 55.46 | 55.46 | 0.20% | 3,374 |
| May 16, 2025 | 55.12 | 55.38 | 55.12 | 55.34 | 55.34 | 0.17% | 6,178 |
| May 15, 2025 | 55.15 | 55.28 | 55.15 | 55.25 | 55.25 | -0.16% | 4,399 |
| May 14, 2025 | 55.46 | 55.46 | 55.26 | 55.34 | 55.34 | 0.75% | 5,311 |
| May 13, 2025 | 54.92 | 55.04 | 54.84 | 54.93 | 54.93 | 0.76% | 27,296 |
| May 12, 2025 | 54.39 | 54.59 | 54.39 | 54.51 | 54.51 | 2.30% | 2,302 |
| May 9, 2025 | 53.42 | 53.42 | 53.29 | 53.29 | 53.29 | 0.77% | 120,301 |
| May 8, 2025 | 53.10 | 53.29 | 52.88 | 52.88 | 52.88 | -0.37% | 7,549 |
| May 7, 2025 | 53.15 | 53.15 | 52.91 | 53.08 | 53.08 | -0.69% | 4,355 |
| May 6, 2025 | 53.49 | 53.52 | 53.45 | 53.45 | 53.45 | -0.65% | 1,272 |
| May 5, 2025 | 53.94 | 53.94 | 53.77 | 53.80 | 53.80 | 0.85% | 1,678 |
| May 2, 2025 | 53.52 | 53.52 | 53.19 | 53.34 | 53.34 | 2.81% | 3,036 |
| May 1, 2025 | 51.84 | 52.12 | 51.77 | 51.89 | 51.89 | - | 2,058 |
| Apr 30, 2025 | 51.26 | 51.89 | 51.26 | 51.89 | 51.89 | 0.09% | 1,295 |
| Apr 29, 2025 | 51.87 | 51.87 | 51.80 | 51.84 | 51.84 | 0.44% | 1,674 |
| Apr 28, 2025 | 51.55 | 51.62 | 51.43 | 51.62 | 51.62 | 0.33% | 1,675 |
| Apr 25, 2025 | 51.34 | 51.44 | 51.24 | 51.44 | 51.44 | -0.52% | 1,966 |
| Apr 24, 2025 | 51.28 | 51.72 | 51.28 | 51.72 | 51.72 | 1.33% | 2,706 |
| Apr 23, 2025 | 51.42 | 51.42 | 51.04 | 51.04 | 51.04 | 0.97% | 1,056 |
| Apr 22, 2025 | 50.45 | 50.55 | 50.45 | 50.55 | 50.55 | 1.78% | 1,509 |
| Apr 21, 2025 | 49.95 | 49.95 | 49.42 | 49.67 | 49.67 | 0.07% | 8,276 |
| Apr 17, 2025 | 49.91 | 49.91 | 49.63 | 49.63 | 49.63 | 0.61% | 10,646 |
| Apr 16, 2025 | 49.65 | 49.70 | 49.09 | 49.33 | 49.33 | -0.98% | 25,401 |
| Apr 15, 2025 | 47.50 | 50.05 | 47.50 | 49.82 | 49.82 | 0.30% | 2,336 |
| Apr 14, 2025 | 49.79 | 49.86 | 49.46 | 49.67 | 49.67 | 1.39% | 6,211 |
| Apr 11, 2025 | 48.59 | 49.21 | 48.30 | 48.99 | 48.99 | 3.06% | 9,671 |
| Apr 10, 2025 | 48.22 | 48.22 | 47.30 | 47.54 | 47.54 | -2.05% | 6,947 |
| Apr 9, 2025 | 45.71 | 48.71 | 45.01 | 48.53 | 48.53 | 6.52% | 12,773 |
| Apr 8, 2025 | 47.08 | 47.09 | 45.34 | 45.56 | 45.56 | -1.66% | 24,864 |
| Apr 7, 2025 | 45.86 | 46.73 | 45.85 | 46.33 | 46.33 | -3.42% | 10,796 |
| Apr 4, 2025 | 49.02 | 49.02 | 47.50 | 47.97 | 47.97 | -5.81% | 26,246 |
| Apr 3, 2025 | 51.09 | 51.09 | 50.93 | 50.93 | 50.93 | -1.83% | 2,224 |
| Apr 2, 2025 | 51.70 | 51.90 | 51.70 | 51.88 | 51.88 | 0.33% | 4,414 |
| Apr 1, 2025 | 51.42 | 51.71 | 51.30 | 51.71 | 51.71 | 0.64% | 4,007 |
| Mar 31, 2025 | 51.06 | 51.39 | 50.99 | 51.38 | 51.38 | -0.46% | 7,263 |
| Mar 28, 2025 | 51.92 | 51.92 | 51.62 | 51.62 | 51.62 | -1.94% | 1,269 |
| Mar 27, 2025 | 52.40 | 52.77 | 52.40 | 52.64 | 52.64 | 0.58% | 16,367 |
| Mar 26, 2025 | 52.30 | 52.33 | 52.27 | 52.33 | 52.33 | -0.83% | 1,436 |
| Mar 25, 2025 | 52.82 | 52.83 | 52.68 | 52.77 | 52.77 | -0.34% | 9,889 |
| Mar 24, 2025 | 52.95 | 52.96 | 52.78 | 52.95 | 52.95 | 0.78% | 4,065 |
| Mar 21, 2025 | 52.39 | 52.62 | 52.39 | 52.54 | 52.54 | -0.51% | 18,546 |
| Mar 20, 2025 | 52.73 | 52.89 | 52.71 | 52.81 | 52.81 | -1.07% | 21,950 |