Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
65.49
-0.71 (-1.07%)
At close: Oct 30, 2025, 4:00 PM EDT
65.49
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 65.66 | 65.68 | 65.49 | 65.49 | 65.49 | -1.07% | 1,797 |
| Oct 29, 2025 | 66.51 | 66.51 | 66.19 | 66.19 | 66.19 | 0.51% | 2,789 |
| Oct 28, 2025 | 65.46 | 65.93 | 65.46 | 65.86 | 65.86 | - | 2,955 |
| Oct 27, 2025 | 65.87 | 65.87 | 65.67 | 65.86 | 65.86 | 0.90% | 1,290 |
| Oct 24, 2025 | 65.45 | 65.45 | 65.27 | 65.27 | 65.27 | 0.59% | 4,541 |
| Oct 23, 2025 | 64.85 | 65.02 | 64.85 | 64.88 | 64.88 | 0.52% | 1,554 |
| Oct 22, 2025 | 64.78 | 64.85 | 64.37 | 64.55 | 64.55 | - | 2,550 |
| Oct 21, 2025 | 64.62 | 64.81 | 64.55 | 64.55 | 64.55 | -0.93% | 3,636 |
| Oct 20, 2025 | 64.88 | 65.24 | 64.88 | 65.15 | 65.15 | 1.31% | 3,194 |
| Oct 17, 2025 | 64.03 | 64.48 | 64.03 | 64.31 | 64.31 | -0.31% | 3,726 |
| Oct 16, 2025 | 64.62 | 64.62 | 64.42 | 64.51 | 64.51 | 0.62% | 4,809 |
| Oct 15, 2025 | 63.78 | 64.16 | 63.78 | 64.11 | 64.11 | 1.78% | 15,846 |
| Oct 14, 2025 | 62.99 | 63.50 | 62.93 | 62.99 | 62.99 | -1.08% | 12,016 |
| Oct 13, 2025 | 63.73 | 63.73 | 63.62 | 63.68 | 63.68 | 2.98% | 1,976 |
| Oct 10, 2025 | 63.93 | 63.93 | 61.79 | 61.83 | 61.83 | -3.54% | 6,293 |
| Oct 9, 2025 | 64.51 | 64.51 | 64.00 | 64.10 | 64.10 | -0.95% | 2,212 |
| Oct 8, 2025 | 64.71 | 64.71 | 64.65 | 64.71 | 64.71 | 0.74% | 1,169 |
| Oct 7, 2025 | 65.13 | 65.13 | 64.13 | 64.24 | 64.24 | -0.87% | 3,467 |
| Oct 6, 2025 | 64.63 | 64.90 | 64.63 | 64.80 | 64.80 | 0.59% | 2,770 |
| Oct 3, 2025 | 64.64 | 64.64 | 64.36 | 64.42 | 64.42 | 0.20% | 2,704 |
| Oct 2, 2025 | 64.67 | 64.67 | 64.18 | 64.29 | 64.29 | 0.13% | 4,394 |
| Oct 1, 2025 | 64.10 | 64.21 | 64.07 | 64.21 | 64.21 | 1.02% | 2,203 |
| Sep 30, 2025 | 63.44 | 63.57 | 63.38 | 63.57 | 63.57 | 0.46% | 3,239 |
| Sep 29, 2025 | 63.37 | 63.40 | 63.27 | 63.27 | 63.27 | 0.71% | 3,774 |
| Sep 26, 2025 | 62.57 | 62.83 | 62.57 | 62.83 | 62.83 | -0.41% | 24,757 |
| Sep 25, 2025 | 63.19 | 63.23 | 62.93 | 63.09 | 63.09 | -0.55% | 9,105 |
| Sep 24, 2025 | 63.62 | 63.62 | 63.37 | 63.44 | 63.44 | -0.61% | 3,997 |
| Sep 23, 2025 | 64.17 | 64.17 | 63.74 | 63.83 | 63.83 | -0.24% | 16,341 |
| Sep 22, 2025 | 63.72 | 64.06 | 63.71 | 63.98 | 63.98 | 0.40% | 2,182 |
| Sep 19, 2025 | 63.70 | 63.85 | 63.70 | 63.73 | 63.73 | -0.36% | 5,885 |
| Sep 18, 2025 | 63.62 | 64.02 | 63.62 | 63.96 | 63.96 | -0.18% | 12,716 |
| Sep 17, 2025 | 64.18 | 64.26 | 64.03 | 64.07 | 64.07 | 0.39% | 9,231 |
| Sep 16, 2025 | 63.61 | 63.91 | 63.61 | 63.83 | 63.83 | 0.72% | 8,492 |
| Sep 15, 2025 | 63.19 | 63.44 | 63.19 | 63.37 | 63.37 | 0.52% | 4,013 |
| Sep 12, 2025 | 63.01 | 63.17 | 63.01 | 63.04 | 63.04 | -0.08% | 2,819 |
| Sep 11, 2025 | 62.76 | 63.17 | 62.76 | 63.09 | 63.09 | 0.91% | 7,543 |
| Sep 10, 2025 | 62.72 | 62.72 | 62.46 | 62.52 | 62.52 | 0.75% | 2,252 |
| Sep 9, 2025 | 62.05 | 62.14 | 62.05 | 62.05 | 62.05 | 0.50% | 3,433 |
| Sep 8, 2025 | 61.60 | 61.74 | 61.55 | 61.74 | 61.74 | 0.88% | 2,828 |
| Sep 5, 2025 | 61.42 | 61.42 | 61.01 | 61.20 | 61.20 | 1.39% | 1,057 |
| Sep 4, 2025 | 60.20 | 60.36 | 60.20 | 60.36 | 60.36 | -0.25% | 1,272 |
| Sep 3, 2025 | 60.54 | 60.57 | 60.39 | 60.51 | 60.51 | 0.61% | 6,750 |
| Sep 2, 2025 | 60.12 | 60.15 | 59.88 | 60.15 | 60.15 | -0.42% | 5,031 |
| Aug 29, 2025 | 60.35 | 60.40 | 60.35 | 60.40 | 60.40 | -0.51% | 652 |
| Aug 28, 2025 | 60.58 | 60.76 | 60.58 | 60.71 | 60.71 | 0.37% | 1,589 |
| Aug 27, 2025 | 60.23 | 60.51 | 60.23 | 60.49 | 60.49 | -0.55% | 12,093 |
| Aug 26, 2025 | 60.94 | 60.94 | 60.74 | 60.82 | 60.82 | -0.31% | 2,174 |
| Aug 25, 2025 | 61.11 | 61.35 | 61.01 | 61.01 | 61.01 | -0.40% | 892 |
| Aug 22, 2025 | 60.54 | 61.38 | 60.54 | 61.26 | 61.26 | 1.76% | 6,701 |
| Aug 21, 2025 | 60.22 | 60.26 | 60.19 | 60.20 | 60.20 | -0.22% | 1,846 |