Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
64.71
+0.47 (0.74%)
At close: Oct 8, 2025, 4:00 PM EDT
64.71
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

AVSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202564.7164.7164.6564.7164.710.74%1,169
Oct 7, 202565.1365.1364.1364.2464.24-0.87%3,467
Oct 6, 202564.6364.9064.6364.8064.800.59%2,770
Oct 3, 202564.6464.6464.3664.4264.420.20%2,704
Oct 2, 202564.6764.6764.1864.2964.290.13%4,394
Oct 1, 202564.1064.2164.0764.2164.211.02%2,203
Sep 30, 202563.4463.5763.3863.5763.570.46%3,239
Sep 29, 202563.3763.4063.2763.2763.270.71%3,774
Sep 26, 202562.5762.8362.5762.8362.83-0.41%24,757
Sep 25, 202563.1963.2362.9363.0963.09-0.55%9,105
Sep 24, 202563.6263.6263.3763.4463.44-0.61%3,997
Sep 23, 202564.1764.1763.7463.8363.83-0.24%16,341
Sep 22, 202563.7264.0663.7163.9863.980.40%2,182
Sep 19, 202563.7063.8563.7063.7363.73-0.36%5,885
Sep 18, 202563.6264.0263.6263.9663.96-0.18%12,716
Sep 17, 202564.1864.2664.0364.0764.070.39%9,231
Sep 16, 202563.6163.9163.6163.8363.830.72%8,492
Sep 15, 202563.1963.4463.1963.3763.370.52%4,013
Sep 12, 202563.0163.1763.0163.0463.04-0.08%2,819
Sep 11, 202562.7663.1762.7663.0963.090.91%7,543
Sep 10, 202562.7262.7262.4662.5262.520.75%2,252
Sep 9, 202562.0562.1462.0562.0562.050.50%3,433
Sep 8, 202561.6061.7461.5561.7461.740.88%2,828
Sep 5, 202561.4261.4261.0161.2061.201.39%1,057
Sep 4, 202560.2060.3660.2060.3660.36-0.25%1,272
Sep 3, 202560.5460.5760.3960.5160.510.61%6,750
Sep 2, 202560.1260.1559.8860.1560.15-0.42%5,031
Aug 29, 202560.3560.4060.3560.4060.40-0.51%652
Aug 28, 202560.5860.7660.5860.7160.710.37%1,589
Aug 27, 202560.2360.5160.2360.4960.49-0.55%12,093
Aug 26, 202560.9460.9460.7460.8260.82-0.31%2,174
Aug 25, 202561.1161.3561.0161.0161.01-0.40%892
Aug 22, 202560.5461.3860.5461.2661.261.76%6,701
Aug 21, 202560.2260.2660.1960.2060.20-0.22%1,846
Aug 20, 202560.2160.3360.2160.3360.33-0.21%953
Aug 19, 202560.6860.6860.4660.4660.46-0.99%1,243
Aug 18, 202561.0761.0760.9861.0761.070.92%2,360
Aug 15, 202560.7560.7560.5160.5160.510.07%6,180
Aug 14, 202560.4660.5560.3360.4760.47-0.98%7,284
Aug 13, 202561.1561.2060.9161.0661.061.00%3,460
Aug 12, 202560.0660.5260.0660.4660.461.16%1,811
Aug 11, 202559.9759.9759.7659.7659.76-0.19%1,621
Aug 8, 202559.8060.0059.8059.8859.88-0.11%2,491
Aug 7, 202560.2660.2659.7759.9459.940.79%4,691
Aug 6, 202559.3559.5259.2759.4759.470.43%2,329
Aug 5, 202559.4459.4559.0959.2259.220.32%1,189
Aug 4, 202559.1159.1358.9859.0359.031.07%3,967
Aug 1, 202558.4258.4658.3058.4058.40-0.90%9,137
Jul 31, 202559.0459.1258.8558.9358.93-0.68%4,169
Jul 30, 202559.5859.7059.3459.3459.34-0.67%11,321