Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
68.18
+0.84 (1.25%)
At close: Jan 12, 2026, 4:00 PM EST
68.18
0.00 (0.00%)
After-hours: Jan 12, 2026, 8:00 PM EST
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 67.88 | 68.19 | 67.88 | 68.18 | 68.18 | 1.25% | 1,677 |
| Jan 9, 2026 | 67.23 | 67.37 | 67.23 | 67.34 | 67.34 | 0.44% | 1,470 |
| Jan 8, 2026 | 66.96 | 67.14 | 66.84 | 67.04 | 67.04 | -0.38% | 8,292 |
| Jan 7, 2026 | 67.51 | 67.51 | 67.30 | 67.30 | 67.30 | -0.42% | 3,436 |
| Jan 6, 2026 | 67.54 | 67.75 | 67.47 | 67.58 | 67.58 | 0.88% | 4,053 |
| Jan 5, 2026 | 66.96 | 67.08 | 66.66 | 66.99 | 66.99 | 0.72% | 4,531 |
| Jan 2, 2026 | 66.15 | 66.51 | 66.15 | 66.51 | 66.51 | 2.37% | 3,838 |
| Dec 31, 2025 | 64.98 | 64.99 | 64.96 | 64.97 | 64.97 | -0.18% | 1,253 |
| Dec 30, 2025 | 65.15 | 65.17 | 65.09 | 65.09 | 65.09 | 0.27% | 1,277 |
| Dec 29, 2025 | 64.96 | 64.96 | 64.76 | 64.92 | 64.91 | -0.24% | 4,570 |
| Dec 26, 2025 | 64.85 | 65.07 | 64.85 | 65.07 | 65.07 | 0.49% | 2,210 |
| Dec 24, 2025 | 64.79 | 64.80 | 64.76 | 64.76 | 64.76 | 0.20% | 750 |
| Dec 23, 2025 | 64.29 | 64.67 | 64.23 | 64.62 | 64.62 | 0.46% | 5,777 |
| Dec 22, 2025 | 64.34 | 64.39 | 64.26 | 64.33 | 64.33 | 0.40% | 4,699 |
| Dec 19, 2025 | 64.12 | 64.26 | 63.99 | 64.07 | 64.07 | 1.11% | 8,477 |
| Dec 18, 2025 | 63.47 | 63.69 | 63.27 | 63.37 | 63.37 | 1.31% | 19,014 |
| Dec 17, 2025 | 63.26 | 63.26 | 62.55 | 62.55 | 62.55 | -0.74% | 2,926 |
| Dec 16, 2025 | 62.96 | 63.02 | 62.79 | 63.02 | 63.02 | -2.62% | 1,691 |
| Dec 15, 2025 | 64.98 | 64.98 | 64.71 | 64.71 | 63.59 | 0.03% | 819 |
| Dec 12, 2025 | 65.27 | 65.27 | 64.70 | 64.70 | 63.58 | -1.15% | 1,398 |
| Dec 11, 2025 | 65.41 | 65.53 | 65.41 | 65.45 | 64.32 | -0.28% | 2,165 |
| Dec 10, 2025 | 65.20 | 65.63 | 65.20 | 65.63 | 64.50 | 0.70% | 1,339 |
| Dec 9, 2025 | 65.01 | 65.18 | 64.94 | 65.18 | 64.05 | 0.21% | 7,723 |
| Dec 8, 2025 | 65.17 | 65.17 | 64.87 | 65.04 | 63.91 | -0.34% | 3,066 |
| Dec 5, 2025 | 65.55 | 65.85 | 65.14 | 65.26 | 64.13 | 0.41% | 2,938 |
| Dec 4, 2025 | 65.00 | 65.03 | 64.96 | 65.00 | 63.87 | -0.09% | 2,831 |
| Dec 3, 2025 | 64.88 | 65.10 | 64.84 | 65.06 | 63.93 | -0.15% | 2,928 |
| Dec 2, 2025 | 65.00 | 65.19 | 65.00 | 65.16 | 64.03 | 0.31% | 4,627 |
| Dec 1, 2025 | 64.81 | 65.13 | 64.81 | 64.95 | 63.83 | -0.15% | 2,459 |
| Nov 28, 2025 | 65.00 | 65.12 | 64.98 | 65.05 | 63.92 | 0.23% | 2,042 |
| Nov 26, 2025 | 64.94 | 64.96 | 64.86 | 64.90 | 63.78 | 0.96% | 6,882 |
| Nov 25, 2025 | 63.99 | 64.30 | 63.99 | 64.28 | 63.17 | 0.53% | 2,020 |
| Nov 24, 2025 | 63.77 | 63.94 | 63.77 | 63.94 | 62.84 | 1.19% | 1,235 |
| Nov 21, 2025 | 62.81 | 63.28 | 62.81 | 63.19 | 62.09 | -0.05% | 1,533 |
| Nov 20, 2025 | 64.61 | 64.61 | 63.22 | 63.22 | 62.12 | -1.42% | 84,877 |
| Nov 19, 2025 | 64.12 | 64.13 | 64.01 | 64.13 | 63.02 | -0.21% | 746 |
| Nov 18, 2025 | 63.95 | 64.40 | 63.89 | 64.26 | 63.14 | -0.84% | 2,916 |
| Nov 17, 2025 | 65.35 | 65.35 | 64.80 | 64.80 | 63.68 | -0.96% | 1,345 |
| Nov 14, 2025 | 64.85 | 65.77 | 64.85 | 65.43 | 64.30 | 0.17% | 3,666 |
| Nov 13, 2025 | 66.04 | 66.04 | 65.24 | 65.32 | 64.19 | -0.97% | 6,026 |
| Nov 12, 2025 | 66.03 | 66.03 | 65.87 | 65.96 | 64.82 | 0.09% | 3,195 |
| Nov 11, 2025 | 65.94 | 66.05 | 65.86 | 65.90 | 64.76 | 0.06% | 1,746 |
| Nov 10, 2025 | 65.70 | 65.89 | 65.45 | 65.86 | 64.72 | 1.95% | 3,676 |
| Nov 7, 2025 | 64.09 | 64.60 | 63.90 | 64.60 | 63.48 | -0.51% | 5,828 |
| Nov 6, 2025 | 65.27 | 65.27 | 64.84 | 64.93 | 63.81 | -0.82% | 5,171 |
| Nov 5, 2025 | 65.22 | 65.53 | 65.22 | 65.47 | 64.34 | 1.00% | 531 |
| Nov 4, 2025 | 65.00 | 65.28 | 64.82 | 64.82 | 63.70 | -1.96% | 4,030 |
| Nov 3, 2025 | 66.07 | 66.22 | 66.07 | 66.12 | 64.98 | 1.04% | 3,017 |
| Oct 31, 2025 | 65.43 | 65.47 | 65.26 | 65.44 | 64.31 | -0.07% | 1,830 |
| Oct 30, 2025 | 65.66 | 65.68 | 65.49 | 65.49 | 64.35 | -1.07% | 1,797 |