Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
51.01
+0.13 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.99 | 51.01 | 50.99 | 51.01 | 51.01 | 0.26% | 1,189 |
| Dec 19, 2024 | 51.17 | 51.17 | 50.88 | 50.88 | 50.88 | 0.81% | 9,235 |
| Dec 18, 2024 | 51.69 | 51.71 | 50.47 | 50.47 | 50.47 | -2.32% | 4,289 |
| Dec 17, 2024 | 51.57 | 51.72 | 51.42 | 51.67 | 51.67 | -2.33% | 6,199 |
| Dec 16, 2024 | 53.10 | 53.10 | 52.90 | 52.90 | 51.80 | -0.58% | 4,580 |
| Dec 13, 2024 | 53.28 | 53.29 | 53.16 | 53.21 | 52.10 | 0.10% | 3,222 |
| Dec 12, 2024 | 53.29 | 53.35 | 53.15 | 53.15 | 52.04 | -0.59% | 5,054 |
| Dec 11, 2024 | 53.49 | 53.49 | 53.39 | 53.47 | 52.35 | 0.58% | 1,898 |
| Dec 10, 2024 | 53.37 | 53.37 | 53.16 | 53.16 | 52.05 | -1.40% | 1,357 |
| Dec 9, 2024 | 53.91 | 54.19 | 53.91 | 53.92 | 52.79 | 1.45% | 1,257 |
| Dec 6, 2024 | 53.30 | 53.30 | 53.08 | 53.15 | 52.04 | -0.23% | 11,633 |
| Dec 5, 2024 | 53.25 | 53.27 | 53.12 | 53.27 | 52.16 | 0.56% | 3,535 |
| Dec 4, 2024 | 52.84 | 53.02 | 52.84 | 52.97 | 51.87 | 0.34% | 2,884 |
| Dec 3, 2024 | 52.39 | 52.80 | 52.39 | 52.79 | 51.69 | 0.40% | 6,145 |
| Dec 2, 2024 | 52.42 | 52.64 | 52.37 | 52.58 | 51.49 | 0.30% | 2,142 |
| Nov 29, 2024 | 51.90 | 52.44 | 51.90 | 52.42 | 51.33 | 0.37% | 957 |
| Nov 27, 2024 | 52.26 | 52.27 | 52.09 | 52.23 | 51.14 | 0.16% | 12,527 |
| Nov 26, 2024 | 52.26 | 52.27 | 52.14 | 52.15 | 51.06 | -0.57% | 14,428 |
| Nov 25, 2024 | 52.51 | 52.51 | 52.27 | 52.45 | 51.36 | 0.39% | 2,657 |
| Nov 22, 2024 | 52.16 | 52.27 | 52.14 | 52.24 | 51.15 | -0.06% | 4,851 |
| Nov 21, 2024 | 52.20 | 52.36 | 52.12 | 52.28 | 51.19 | 0.01% | 7,828 |
| Nov 20, 2024 | 52.01 | 52.27 | 52.01 | 52.27 | 51.18 | -0.23% | 2,249 |
| Nov 19, 2024 | 52.14 | 52.46 | 52.12 | 52.39 | 51.30 | 0.56% | 12,768 |
| Nov 18, 2024 | 52.08 | 52.18 | 52.05 | 52.10 | 51.01 | 1.03% | 28,876 |
| Nov 15, 2024 | 51.71 | 51.71 | 51.57 | 51.57 | 50.49 | -0.26% | 3,500 |
| Nov 14, 2024 | 51.99 | 51.99 | 51.68 | 51.70 | 50.62 | -0.24% | 3,189 |
| Nov 13, 2024 | 51.93 | 51.93 | 51.83 | 51.83 | 50.75 | -1.06% | 3,721 |
| Nov 12, 2024 | 52.49 | 52.49 | 52.17 | 52.38 | 51.29 | -1.59% | 12,237 |
| Nov 11, 2024 | 53.18 | 53.23 | 53.18 | 53.23 | 52.12 | -0.78% | 623 |
| Nov 8, 2024 | 54.15 | 54.15 | 53.57 | 53.65 | 52.53 | -2.59% | 1,375 |
| Nov 7, 2024 | 54.93 | 55.08 | 54.93 | 55.08 | 53.93 | 2.19% | 559 |
| Nov 6, 2024 | 53.37 | 53.96 | 53.37 | 53.90 | 52.77 | -1.08% | 651 |
| Nov 5, 2024 | 54.41 | 54.62 | 54.41 | 54.49 | 53.35 | 1.35% | 1,904 |
| Nov 4, 2024 | 54.16 | 54.16 | 53.72 | 53.76 | 52.64 | 0.21% | 2,482 |
| Nov 1, 2024 | 53.97 | 54.00 | 53.64 | 53.64 | 52.52 | 0.28% | 1,353 |
| Oct 31, 2024 | 53.55 | 53.55 | 53.41 | 53.49 | 52.38 | -0.52% | 1,325 |
| Oct 30, 2024 | 53.89 | 53.89 | 53.77 | 53.77 | 52.65 | -0.60% | 1,962 |
| Oct 29, 2024 | 54.16 | 54.29 | 54.10 | 54.10 | 52.97 | -0.39% | 6,366 |
| Oct 28, 2024 | 54.33 | 54.33 | 54.27 | 54.31 | 53.18 | 0.41% | 1,023 |
| Oct 25, 2024 | 54.32 | 54.35 | 54.09 | 54.09 | 52.96 | -0.25% | 751 |
| Oct 24, 2024 | 54.13 | 54.22 | 54.13 | 54.22 | 53.09 | -0.20% | 3,452 |
| Oct 23, 2024 | 54.56 | 54.63 | 54.27 | 54.33 | 53.19 | -0.39% | 1,692 |
| Oct 22, 2024 | 54.48 | 54.63 | 54.37 | 54.54 | 53.41 | -0.20% | 3,273 |
| Oct 21, 2024 | 54.60 | 54.65 | 54.56 | 54.65 | 53.51 | -0.81% | 551 |
| Oct 18, 2024 | 55.17 | 55.21 | 55.10 | 55.10 | 53.95 | 1.00% | 615 |
| Oct 17, 2024 | 54.60 | 54.68 | 54.49 | 54.55 | 53.41 | -0.47% | 3,007 |
| Oct 16, 2024 | 54.90 | 54.91 | 54.81 | 54.81 | 53.67 | 0.86% | 947 |
| Oct 15, 2024 | 54.97 | 54.97 | 54.25 | 54.34 | 53.21 | -1.86% | 4,052 |
| Oct 14, 2024 | 55.70 | 55.70 | 55.35 | 55.37 | 54.21 | -0.31% | 2,632 |
| Oct 11, 2024 | 55.48 | 55.59 | 55.37 | 55.54 | 54.39 | 0.66% | 1,948 |
| Oct 10, 2024 | 55.21 | 55.21 | 54.93 | 55.18 | 54.03 | 0.08% | 2,291 |
| Oct 9, 2024 | 54.75 | 55.26 | 54.75 | 55.14 | 53.99 | -0.47% | 6,851 |
| Oct 8, 2024 | 55.42 | 55.42 | 55.18 | 55.40 | 54.24 | -1.99% | 2,063 |
| Oct 7, 2024 | 56.53 | 56.53 | 56.37 | 56.52 | 55.34 | 0.64% | 1,257 |
| Oct 4, 2024 | 56.11 | 56.16 | 56.02 | 56.16 | 54.99 | 0.86% | 1,246 |
| Oct 3, 2024 | 55.83 | 55.83 | 55.69 | 55.69 | 54.52 | -1.45% | 1,112 |
| Oct 2, 2024 | 56.45 | 56.51 | 56.23 | 56.51 | 55.33 | 1.45% | 3,128 |
| Oct 1, 2024 | 55.64 | 55.70 | 55.30 | 55.70 | 54.54 | 0.69% | 1,573 |
| Sep 30, 2024 | 55.79 | 55.83 | 55.23 | 55.32 | 54.17 | -1.20% | 2,147 |
| Sep 27, 2024 | 56.19 | 56.33 | 55.99 | 55.99 | 54.83 | -0.25% | 2,913 |
| Sep 26, 2024 | 56.22 | 56.26 | 55.94 | 56.14 | 54.96 | 3.46% | 1,181 |
| Sep 25, 2024 | 54.55 | 54.57 | 54.26 | 54.26 | 53.13 | -1.26% | 3,176 |
| Sep 24, 2024 | 54.53 | 54.95 | 54.53 | 54.95 | 53.80 | 2.90% | 1,157 |
| Sep 23, 2024 | 53.31 | 53.50 | 53.31 | 53.40 | 52.28 | 0.76% | 2,092 |
| Sep 20, 2024 | 53.24 | 53.24 | 52.89 | 53.00 | 51.89 | -0.34% | 1,720 |
| Sep 19, 2024 | 53.09 | 53.24 | 52.83 | 53.18 | 52.07 | 1.85% | 9,437 |
| Sep 18, 2024 | 52.50 | 52.60 | 52.21 | 52.21 | 51.12 | -0.29% | 976 |
| Sep 17, 2024 | 52.48 | 52.61 | 52.36 | 52.36 | 51.27 | -0.04% | 3,652 |
| Sep 16, 2024 | 52.35 | 52.45 | 52.35 | 52.39 | 51.29 | 0.29% | 763 |
| Sep 13, 2024 | 52.20 | 52.32 | 52.20 | 52.24 | 51.15 | 0.63% | 1,091 |
| Sep 12, 2024 | 51.49 | 51.91 | 51.49 | 51.91 | 50.83 | 0.64% | 2,341 |
| Sep 11, 2024 | 51.06 | 51.58 | 50.72 | 51.58 | 50.50 | 0.72% | 3,298 |
| Sep 10, 2024 | 51.33 | 51.33 | 50.96 | 51.21 | 50.14 | -0.29% | 1,611 |
| Sep 9, 2024 | 51.34 | 51.36 | 51.25 | 51.36 | 50.29 | 0.80% | 2,512 |
| Sep 6, 2024 | 51.86 | 51.86 | 50.84 | 50.95 | 49.89 | -1.66% | 2,803 |
| Sep 5, 2024 | 52.02 | 52.02 | 51.81 | 51.81 | 50.73 | 0.12% | 822 |
| Sep 4, 2024 | 51.63 | 51.85 | 51.63 | 51.75 | 50.67 | 0.17% | 5,400 |
| Sep 3, 2024 | 52.25 | 52.25 | 51.64 | 51.66 | 50.59 | -1.81% | 4,217 |
| Aug 30, 2024 | 52.54 | 52.62 | 52.54 | 52.62 | 51.52 | 0.18% | 526 |
| Aug 29, 2024 | 52.56 | 52.68 | 52.53 | 52.53 | 51.43 | 0.22% | 9,193 |
| Aug 28, 2024 | 52.61 | 52.61 | 52.26 | 52.41 | 51.32 | -0.85% | 2,512 |
| Aug 27, 2024 | 52.71 | 52.86 | 52.64 | 52.86 | 51.76 | 0.29% | 1,569 |
| Aug 26, 2024 | 52.86 | 52.86 | 52.71 | 52.71 | 51.61 | -0.74% | 1,243 |
| Aug 23, 2024 | 52.75 | 53.14 | 52.75 | 53.11 | 52.00 | 1.69% | 3,366 |
| Aug 22, 2024 | 52.58 | 52.58 | 52.22 | 52.22 | 51.14 | -1.35% | 2,394 |
| Aug 21, 2024 | 52.90 | 53.01 | 52.88 | 52.94 | 51.84 | 0.34% | 10,646 |
| Aug 20, 2024 | 52.96 | 52.96 | 52.65 | 52.76 | 51.66 | -0.61% | 6,247 |
| Aug 19, 2024 | 53.17 | 53.17 | 53.08 | 53.08 | 51.98 | 1.07% | 3,033 |
| Aug 16, 2024 | 52.37 | 52.59 | 52.37 | 52.52 | 51.43 | 0.98% | 10,954 |
| Aug 15, 2024 | 51.95 | 52.08 | 51.94 | 52.01 | 50.93 | 1.14% | 7,937 |
| Aug 14, 2024 | 51.33 | 51.49 | 51.33 | 51.43 | 50.35 | -0.50% | 1,571 |
| Aug 13, 2024 | 51.17 | 51.69 | 51.17 | 51.68 | 50.61 | 1.10% | 1,541 |
| Aug 12, 2024 | 51.04 | 51.21 | 51.04 | 51.12 | 50.05 | 0.52% | 3,699 |
| Aug 9, 2024 | 50.69 | 50.96 | 50.69 | 50.86 | 49.79 | 0.45% | 1,390 |
| Aug 8, 2024 | 50.18 | 50.72 | 50.18 | 50.63 | 49.57 | 2.23% | 1,345 |
| Aug 7, 2024 | 50.31 | 50.31 | 49.52 | 49.52 | 48.49 | 1.06% | 4,260 |
| Aug 6, 2024 | 48.64 | 49.26 | 48.64 | 49.01 | 47.98 | 0.17% | 2,171 |
| Aug 5, 2024 | 48.45 | 49.14 | 48.44 | 48.92 | 47.90 | -3.07% | 2,792 |
| Aug 2, 2024 | 50.17 | 50.47 | 50.17 | 50.47 | 49.42 | -1.61% | 1,446 |
| Aug 1, 2024 | 51.84 | 51.84 | 51.14 | 51.29 | 50.22 | -1.61% | 2,399 |