Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
79.24
-0.45 (-0.56%)
Aug 28, 2026, 4:00 PM EDT - Market closed
AVSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 79.90 | 79.91 | 79.13 | 79.24 | 79.24 | -0.56% | 6,951 |
| Aug 27, 2026 | 79.62 | 79.69 | 79.36 | 79.69 | 79.69 | 0.57% | 5,209 |
| Aug 26, 2026 | 79.55 | 79.55 | 79.15 | 79.24 | 79.23 | 0.07% | 4,385 |
| Aug 25, 2026 | 78.99 | 79.18 | 78.87 | 79.18 | 79.18 | 1.90% | 3,499 |
| Aug 24, 2026 | 77.48 | 77.80 | 77.44 | 77.70 | 77.70 | -1.39% | 4,450 |
| Aug 21, 2026 | 78.84 | 78.84 | 78.69 | 78.80 | 78.80 | 0.82% | 4,304 |
| Aug 20, 2026 | 78.13 | 78.32 | 78.03 | 78.16 | 78.16 | 0.47% | 4,131 |
| Aug 19, 2026 | 78.15 | 78.23 | 77.69 | 77.79 | 77.79 | 0.98% | 6,409 |
| Aug 18, 2026 | 77.75 | 77.75 | 76.92 | 77.04 | 77.04 | -2.91% | 45,807 |
| Aug 17, 2026 | 79.39 | 79.95 | 79.36 | 79.36 | 79.36 | 0.88% | 2,521 |
| Aug 14, 2026 | 78.86 | 78.86 | 78.47 | 78.66 | 78.66 | -0.23% | 1,656 |
| Aug 13, 2026 | 78.64 | 79.10 | 78.60 | 78.84 | 78.84 | 0.54% | 15,718 |
| Aug 12, 2026 | 78.40 | 78.58 | 78.24 | 78.42 | 78.42 | 1.60% | 17,724 |
| Aug 11, 2026 | 77.33 | 77.33 | 77.08 | 77.18 | 77.18 | 0.15% | 1,654 |
| Aug 10, 2026 | 77.23 | 77.33 | 77.04 | 77.07 | 77.07 | -0.38% | 15,265 |
| Aug 7, 2026 | 77.76 | 77.76 | 76.92 | 77.36 | 77.36 | 0.32% | 2,662 |
| Aug 6, 2026 | 76.41 | 77.48 | 76.41 | 77.12 | 77.12 | -0.61% | 6,356 |
| Aug 5, 2026 | 77.73 | 77.83 | 77.59 | 77.59 | 77.59 | -0.45% | 3,055 |
| Aug 4, 2026 | 77.31 | 78.12 | 77.31 | 77.95 | 77.95 | 2.79% | 14,316 |
| Aug 3, 2026 | 75.19 | 75.85 | 74.64 | 75.83 | 75.83 | 1.03% | 5,340 |
| Jul 31, 2026 | 76.22 | 76.22 | 74.57 | 75.06 | 75.06 | 0.10% | 10,965 |
| Jul 30, 2026 | 73.84 | 74.99 | 73.84 | 74.98 | 74.98 | 4.08% | 19,523 |
| Jul 29, 2026 | 72.89 | 73.63 | 71.72 | 72.04 | 72.04 | -2.42% | 18,650 |
| Jul 28, 2026 | 73.42 | 74.11 | 73.42 | 73.83 | 73.83 | -1.79% | 9,344 |
| Jul 27, 2026 | 75.87 | 75.87 | 74.50 | 75.17 | 75.17 | 0.26% | 7,422 |
| Jul 24, 2026 | 75.52 | 75.88 | 74.98 | 74.98 | 74.98 | -1.72% | 13,958 |
| Jul 23, 2026 | 76.74 | 76.74 | 76.04 | 76.29 | 76.29 | -0.86% | 21,934 |
| Jul 22, 2026 | 76.96 | 77.19 | 76.93 | 76.95 | 76.95 | -0.36% | 12,399 |
| Jul 21, 2026 | 76.82 | 77.33 | 76.63 | 77.23 | 77.23 | 2.81% | 25,394 |
| Jul 20, 2026 | 75.86 | 75.86 | 75.12 | 75.12 | 75.11 | 0.05% | 16,575 |
| Jul 17, 2026 | 74.06 | 75.98 | 74.00 | 75.08 | 75.08 | -1.49% | 61,064 |
| Jul 16, 2026 | 76.56 | 76.60 | 76.18 | 76.22 | 76.22 | -1.61% | 3,673 |
| Jul 15, 2026 | 78.08 | 78.23 | 76.82 | 77.47 | 77.47 | -0.51% | 16,084 |
| Jul 14, 2026 | 77.79 | 77.97 | 77.55 | 77.86 | 77.86 | 1.25% | 10,998 |
| Jul 13, 2026 | 77.64 | 77.64 | 76.91 | 76.91 | 76.90 | -3.54% | 6,485 |
| Jul 10, 2026 | 79.40 | 79.89 | 79.35 | 79.73 | 79.73 | 0.26% | 4,549 |
| Jul 9, 2026 | 79.62 | 79.75 | 79.32 | 79.52 | 79.52 | 1.13% | 1,668 |
| Jul 8, 2026 | 78.12 | 78.63 | 77.50 | 78.63 | 78.63 | 0.45% | 10,545 |
| Jul 7, 2026 | 78.91 | 78.91 | 77.87 | 78.28 | 78.28 | -3.11% | 12,903 |
| Jul 6, 2026 | 80.21 | 81.09 | 80.21 | 80.79 | 80.79 | 3.39% | 13,930 |
| Jul 2, 2026 | 80.20 | 80.20 | 77.50 | 78.15 | 78.15 | -1.38% | 20,906 |
| Jul 1, 2026 | 80.10 | 80.10 | 79.24 | 79.24 | 79.24 | -3.17% | 15,377 |
| Jun 30, 2026 | 81.19 | 81.90 | 81.03 | 81.84 | 81.84 | 1.80% | 4,257 |
| Jun 29, 2026 | 79.95 | 80.39 | 79.38 | 80.39 | 80.39 | 0.30% | 5,787 |
| Jun 26, 2026 | 79.28 | 80.50 | 79.28 | 80.15 | 80.15 | -0.76% | 15,221 |
| Jun 25, 2026 | 82.23 | 82.23 | 80.52 | 80.76 | 80.76 | 0.90% | 4,881 |
| Jun 24, 2026 | 80.26 | 80.37 | 79.47 | 80.04 | 80.04 | 0.07% | 16,603 |
| Jun 23, 2026 | 80.28 | 80.99 | 79.99 | 79.99 | 79.99 | -5.42% | 17,915 |
| Jun 22, 2026 | 84.93 | 84.93 | 84.46 | 84.57 | 84.57 | 0.37% | 5,437 |
| Jun 18, 2026 | 83.61 | 84.36 | 83.61 | 84.27 | 84.26 | 3.44% | 5,924 |