Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
58.47
-0.04 (-0.08%)
Jun 27, 2025, 4:00 PM - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.36 | 58.61 | 58.36 | 58.47 | 58.47 | -0.08% | 2,248 |
| Jun 26, 2025 | 58.60 | 58.68 | 58.41 | 58.51 | 58.51 | 0.47% | 8,501 |
| Jun 25, 2025 | 58.21 | 58.25 | 58.17 | 58.24 | 58.24 | 0.15% | 2,433 |
| Jun 24, 2025 | 57.45 | 58.17 | 57.45 | 58.15 | 58.15 | 1.39% | 8,155 |
| Jun 23, 2025 | 56.58 | 57.36 | 56.58 | 57.36 | 56.75 | 1.11% | 5,566 |
| Jun 20, 2025 | 57.48 | 57.48 | 56.73 | 56.73 | 56.13 | -1.01% | 1,936 |
| Jun 18, 2025 | 57.49 | 57.49 | 57.31 | 57.31 | 56.70 | -0.04% | 1,832 |
| Jun 17, 2025 | 57.67 | 57.67 | 57.33 | 57.33 | 56.72 | -1.46% | 604 |
| Jun 16, 2025 | 58.01 | 58.43 | 58.01 | 58.18 | 57.56 | 1.39% | 4,312 |
| Jun 13, 2025 | 57.29 | 57.58 | 57.28 | 57.38 | 56.77 | -1.61% | 186,942 |
| Jun 12, 2025 | 58.27 | 58.39 | 58.19 | 58.32 | 57.70 | 0.41% | 6,210 |
| Jun 11, 2025 | 58.21 | 58.32 | 57.95 | 58.08 | 57.46 | 0.22% | 4,179 |
| Jun 10, 2025 | 57.95 | 58.08 | 57.71 | 57.95 | 57.34 | 0.67% | 1,846 |
| Jun 9, 2025 | 57.39 | 57.73 | 57.39 | 57.57 | 56.96 | 0.95% | 5,051 |
| Jun 6, 2025 | 56.85 | 57.02 | 56.84 | 57.02 | 56.42 | 0.60% | 1,490 |
| Jun 5, 2025 | 56.93 | 56.93 | 56.69 | 56.69 | 56.08 | 0.43% | 2,188 |
| Jun 4, 2025 | 56.50 | 56.54 | 56.40 | 56.45 | 55.85 | 1.28% | 4,029 |
| Jun 3, 2025 | 55.69 | 55.81 | 55.69 | 55.73 | 55.14 | 0.24% | 528 |
| Jun 2, 2025 | 55.39 | 55.62 | 55.39 | 55.59 | 55.00 | 0.74% | 5,092 |
| May 30, 2025 | 55.26 | 55.26 | 54.99 | 55.18 | 54.60 | -1.08% | 1,717 |
| May 29, 2025 | 56.13 | 56.13 | 55.76 | 55.79 | 55.19 | 0.62% | 7,150 |
| May 28, 2025 | 55.48 | 55.58 | 55.41 | 55.44 | 54.85 | -0.39% | 4,016 |
| May 27, 2025 | 55.70 | 55.70 | 55.58 | 55.66 | 55.07 | 0.14% | 2,369 |
| May 23, 2025 | 55.27 | 55.60 | 55.27 | 55.58 | 54.99 | 0.47% | 2,868 |
| May 22, 2025 | 55.27 | 55.32 | 55.27 | 55.32 | 54.74 | -0.20% | 551 |
| May 21, 2025 | 55.75 | 55.79 | 55.30 | 55.43 | 54.84 | 0.13% | 5,595 |
| May 20, 2025 | 55.33 | 55.71 | 55.20 | 55.36 | 54.77 | -0.17% | 18,519 |
| May 19, 2025 | 55.11 | 55.52 | 55.11 | 55.46 | 54.87 | 0.20% | 3,374 |
| May 16, 2025 | 55.12 | 55.38 | 55.12 | 55.34 | 54.76 | 0.17% | 6,178 |
| May 15, 2025 | 55.15 | 55.28 | 55.15 | 55.25 | 54.66 | -0.16% | 4,399 |
| May 14, 2025 | 55.46 | 55.46 | 55.26 | 55.34 | 54.75 | 0.75% | 5,311 |
| May 13, 2025 | 54.92 | 55.04 | 54.84 | 54.93 | 54.35 | 0.76% | 27,296 |
| May 12, 2025 | 54.39 | 54.59 | 54.39 | 54.51 | 53.94 | 2.30% | 2,302 |
| May 9, 2025 | 53.42 | 53.42 | 53.29 | 53.29 | 52.72 | 0.77% | 120,301 |
| May 8, 2025 | 53.10 | 53.29 | 52.88 | 52.88 | 52.32 | -0.37% | 7,549 |
| May 7, 2025 | 53.15 | 53.15 | 52.91 | 53.08 | 52.52 | -0.69% | 4,355 |
| May 6, 2025 | 53.49 | 53.52 | 53.45 | 53.45 | 52.88 | -0.65% | 1,272 |
| May 5, 2025 | 53.94 | 53.94 | 53.77 | 53.80 | 53.23 | 0.85% | 1,678 |
| May 2, 2025 | 53.52 | 53.52 | 53.19 | 53.34 | 52.78 | 2.81% | 3,036 |
| May 1, 2025 | 51.84 | 52.12 | 51.77 | 51.89 | 51.34 | - | 2,058 |
| Apr 30, 2025 | 51.26 | 51.89 | 51.26 | 51.89 | 51.34 | 0.09% | 1,295 |
| Apr 29, 2025 | 51.87 | 51.87 | 51.80 | 51.84 | 51.29 | 0.44% | 1,674 |
| Apr 28, 2025 | 51.55 | 51.62 | 51.43 | 51.62 | 51.07 | 0.33% | 1,675 |
| Apr 25, 2025 | 51.34 | 51.44 | 51.24 | 51.44 | 50.90 | -0.52% | 1,966 |
| Apr 24, 2025 | 51.28 | 51.72 | 51.28 | 51.72 | 51.17 | 1.33% | 2,706 |
| Apr 23, 2025 | 51.42 | 51.42 | 51.04 | 51.04 | 50.50 | 0.97% | 1,056 |
| Apr 22, 2025 | 50.45 | 50.55 | 50.45 | 50.55 | 50.01 | 1.78% | 1,509 |
| Apr 21, 2025 | 49.95 | 49.95 | 49.42 | 49.67 | 49.14 | 0.07% | 8,276 |
| Apr 17, 2025 | 49.91 | 49.91 | 49.63 | 49.63 | 49.10 | 0.61% | 10,646 |
| Apr 16, 2025 | 49.65 | 49.70 | 49.09 | 49.33 | 48.81 | -0.98% | 25,401 |