Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
51.71
+0.33 (0.64%)
Apr 1, 2025, 3:59 PM EDT - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 53.16 | 53.43 | 53.16 | 53.38 | 53.38 | 0.47% | 13,809 |
| Mar 18, 2025 | 53.17 | 53.24 | 53.11 | 53.13 | 53.13 | -0.32% | 6,881 |
| Mar 17, 2025 | 53.18 | 53.34 | 53.16 | 53.30 | 53.30 | 1.59% | 1,769 |
| Mar 14, 2025 | 52.32 | 52.47 | 52.26 | 52.47 | 52.47 | 1.86% | 3,208 |
| Mar 13, 2025 | 51.37 | 51.57 | 51.30 | 51.51 | 51.51 | -0.49% | 32,067 |
| Mar 12, 2025 | 51.50 | 51.80 | 51.50 | 51.76 | 51.76 | 0.55% | 1,627 |
| Mar 11, 2025 | 51.59 | 51.59 | 51.16 | 51.48 | 51.48 | 0.68% | 3,304 |
| Mar 10, 2025 | 51.51 | 51.51 | 50.91 | 51.13 | 51.13 | -2.41% | 3,390 |
| Mar 7, 2025 | 52.12 | 52.39 | 52.03 | 52.39 | 52.39 | 0.46% | 2,400 |
| Mar 6, 2025 | 52.30 | 52.47 | 52.07 | 52.15 | 52.15 | -0.51% | 4,449 |
| Mar 5, 2025 | 51.88 | 52.47 | 51.88 | 52.42 | 52.42 | 3.15% | 1,296 |
| Mar 4, 2025 | 50.24 | 51.21 | 50.24 | 50.81 | 50.81 | 0.88% | 1,514 |
| Mar 3, 2025 | 51.09 | 51.18 | 50.37 | 50.37 | 50.37 | -1.08% | 4,940 |
| Feb 28, 2025 | 50.87 | 50.92 | 50.65 | 50.92 | 50.92 | -1.35% | 6,276 |
| Feb 27, 2025 | 51.91 | 52.16 | 51.62 | 51.62 | 51.62 | -2.09% | 59,016 |
| Feb 26, 2025 | 52.89 | 53.02 | 52.68 | 52.72 | 52.72 | 0.90% | 5,129 |
| Feb 25, 2025 | 52.32 | 52.33 | 52.10 | 52.25 | 52.25 | -0.06% | 68,569 |
| Feb 24, 2025 | 52.72 | 52.72 | 52.27 | 52.28 | 52.28 | -1.11% | 7,528 |
| Feb 21, 2025 | 53.40 | 53.40 | 52.87 | 52.87 | 52.87 | -0.46% | 58,163 |
| Feb 20, 2025 | 52.96 | 53.21 | 52.85 | 53.11 | 53.11 | 0.88% | 5,967 |
| Feb 19, 2025 | 52.70 | 52.70 | 52.65 | 52.65 | 52.65 | -0.20% | 57,648 |
| Feb 18, 2025 | 52.68 | 52.75 | 52.50 | 52.75 | 52.75 | 0.81% | 5,635 |
| Feb 14, 2025 | 52.32 | 52.43 | 52.17 | 52.33 | 52.33 | 0.41% | 12,781 |
| Feb 13, 2025 | 51.56 | 52.12 | 51.56 | 52.12 | 52.12 | 0.58% | 1,246 |
| Feb 12, 2025 | 51.66 | 51.89 | 51.66 | 51.82 | 51.82 | 0.62% | 2,454 |
| Feb 11, 2025 | 51.22 | 51.50 | 51.22 | 51.50 | 51.50 | -0.43% | 689 |
| Feb 10, 2025 | 51.63 | 51.72 | 51.62 | 51.72 | 51.72 | 0.93% | 699 |
| Feb 7, 2025 | 51.86 | 51.86 | 51.24 | 51.24 | 51.24 | -0.35% | 1,962 |
| Feb 6, 2025 | 51.32 | 51.43 | 51.29 | 51.42 | 51.42 | 0.70% | 4,452 |
| Feb 5, 2025 | 51.01 | 51.18 | 51.01 | 51.07 | 51.07 | 0.03% | 2,471 |
| Feb 4, 2025 | 50.84 | 51.13 | 50.80 | 51.05 | 51.05 | 1.40% | 6,171 |
| Feb 3, 2025 | 50.07 | 50.60 | 50.02 | 50.35 | 50.35 | -0.91% | 16,607 |
| Jan 31, 2025 | 51.22 | 51.41 | 50.73 | 50.81 | 50.81 | -0.91% | 13,319 |
| Jan 30, 2025 | 51.28 | 51.48 | 51.06 | 51.28 | 51.28 | 1.45% | 7,878 |
| Jan 29, 2025 | 50.64 | 50.66 | 50.51 | 50.54 | 50.54 | 0.25% | 4,348 |
| Jan 28, 2025 | 49.95 | 50.44 | 49.95 | 50.42 | 50.42 | 0.76% | 4,759 |
| Jan 27, 2025 | 50.16 | 50.16 | 49.93 | 50.04 | 50.04 | -2.12% | 4,690 |
| Jan 24, 2025 | 51.09 | 51.28 | 51.07 | 51.12 | 51.12 | 0.20% | 9,389 |
| Jan 23, 2025 | 50.77 | 51.06 | 50.77 | 51.02 | 51.02 | 0.29% | 3,750 |
| Jan 22, 2025 | 50.80 | 50.99 | 50.80 | 50.87 | 50.87 | 0.10% | 2,237 |
| Jan 21, 2025 | 50.61 | 50.91 | 50.60 | 50.82 | 50.82 | 1.17% | 3,110 |