Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
75.17
+0.19 (0.26%)
Jul 27, 2026, 4:00 PM EDT - Market closed
AVSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 82.48 | 82.97 | 81.46 | 81.46 | 81.46 | -0.01% | 3,391 |
| Jun 16, 2026 | 82.32 | 82.60 | 81.46 | 81.47 | 81.47 | -1.76% | 12,087 |
| Jun 15, 2026 | 82.99 | 83.09 | 82.88 | 82.93 | 82.93 | 3.19% | 9,024 |
| Jun 12, 2026 | 80.03 | 80.65 | 79.57 | 80.37 | 80.36 | 0.62% | 11,175 |
| Jun 11, 2026 | 77.64 | 80.12 | 77.44 | 79.87 | 79.87 | 4.23% | 23,688 |
| Jun 10, 2026 | 77.43 | 78.33 | 76.63 | 76.63 | 76.63 | -1.50% | 25,679 |
| Jun 9, 2026 | 79.56 | 79.56 | 76.10 | 77.80 | 77.79 | 0.14% | 14,075 |
| Jun 8, 2026 | 78.48 | 78.60 | 78.12 | 78.14 | 77.69 | 1.89% | 15,646 |
| Jun 5, 2026 | 79.11 | 79.11 | 76.38 | 76.69 | 76.25 | -6.24% | 147,442 |
| Jun 4, 2026 | 81.07 | 81.80 | 80.85 | 81.80 | 81.32 | -0.73% | 7,597 |
| Jun 3, 2026 | 83.44 | 83.44 | 82.24 | 82.40 | 81.92 | -1.45% | 5,555 |
| Jun 2, 2026 | 83.21 | 83.61 | 83.17 | 83.61 | 83.13 | 0.65% | 8,580 |
| Jun 1, 2026 | 81.98 | 83.36 | 81.98 | 83.07 | 82.59 | 1.95% | 11,006 |
| May 29, 2026 | 81.57 | 81.65 | 81.23 | 81.48 | 81.00 | 0.20% | 7,936 |
| May 28, 2026 | 80.22 | 81.39 | 79.78 | 81.32 | 80.84 | 0.70% | 17,294 |
| May 27, 2026 | 81.45 | 81.45 | 80.41 | 80.75 | 80.29 | -0.32% | 5,446 |
| May 26, 2026 | 80.39 | 81.02 | 80.39 | 81.01 | 80.54 | 4.14% | 14,584 |
| May 22, 2026 | 78.03 | 78.22 | 77.70 | 77.79 | 77.34 | 0.05% | 15,781 |
| May 21, 2026 | 77.01 | 77.85 | 76.94 | 77.75 | 77.30 | 1.19% | 4,640 |
| May 20, 2026 | 75.91 | 76.89 | 75.88 | 76.83 | 76.39 | 1.94% | 9,985 |
| May 19, 2026 | 75.07 | 76.04 | 74.73 | 75.37 | 74.94 | -1.23% | 16,753 |
| May 18, 2026 | 77.25 | 77.25 | 75.70 | 76.32 | 75.87 | -0.58% | 3,440 |
| May 15, 2026 | 77.05 | 77.19 | 76.76 | 76.76 | 76.32 | -3.32% | 3,559 |
| May 14, 2026 | 79.19 | 79.55 | 79.06 | 79.40 | 78.94 | 0.31% | 2,407 |