Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
76.69
-5.11 (-6.25%)
Jun 5, 2026, 4:00 PM EDT - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 79.11 | 79.11 | 76.38 | 76.69 | 76.69 | -6.24% | 147,442 |
| Jun 4, 2026 | 81.07 | 81.80 | 80.85 | 81.80 | 81.80 | -0.73% | 7,597 |
| Jun 3, 2026 | 83.44 | 83.44 | 82.24 | 82.40 | 82.40 | -1.45% | 5,555 |
| Jun 2, 2026 | 83.21 | 83.61 | 83.17 | 83.61 | 83.61 | 0.65% | 8,580 |
| Jun 1, 2026 | 81.98 | 83.36 | 81.98 | 83.07 | 83.07 | 1.95% | 11,005 |
| May 29, 2026 | 81.57 | 81.65 | 81.23 | 81.48 | 81.48 | 0.20% | 7,936 |
| May 28, 2026 | 80.22 | 81.39 | 79.78 | 81.32 | 81.32 | 0.70% | 17,294 |
| May 27, 2026 | 81.45 | 81.45 | 80.41 | 80.75 | 80.75 | -0.32% | 5,446 |
| May 26, 2026 | 80.39 | 81.02 | 80.39 | 81.01 | 81.01 | 4.14% | 14,584 |
| May 22, 2026 | 78.03 | 78.22 | 77.70 | 77.79 | 77.79 | 0.05% | 15,781 |
| May 21, 2026 | 77.01 | 77.85 | 76.94 | 77.75 | 77.75 | 1.19% | 4,640 |
| May 20, 2026 | 75.91 | 76.89 | 75.88 | 76.83 | 76.83 | 1.94% | 9,985 |
| May 19, 2026 | 75.07 | 76.04 | 74.73 | 75.37 | 75.37 | -1.23% | 16,753 |
| May 18, 2026 | 77.25 | 77.25 | 75.70 | 76.32 | 76.31 | -0.58% | 3,440 |
| May 15, 2026 | 77.05 | 77.19 | 76.76 | 76.76 | 76.76 | -3.32% | 3,559 |
| May 14, 2026 | 79.19 | 79.55 | 79.06 | 79.40 | 79.40 | 0.31% | 2,407 |
| May 13, 2026 | 78.73 | 79.24 | 78.63 | 79.16 | 79.16 | 2.02% | 3,597 |
| May 12, 2026 | 78.31 | 78.31 | 76.76 | 77.59 | 77.59 | -3.14% | 7,147 |
| May 11, 2026 | 80.12 | 80.27 | 79.99 | 80.10 | 80.10 | 0.18% | 4,505 |
| May 8, 2026 | 79.26 | 79.96 | 79.26 | 79.96 | 79.96 | 2.09% | 3,960 |
| May 7, 2026 | 79.38 | 79.38 | 78.33 | 78.33 | 78.33 | -1.02% | 6,192 |
| May 6, 2026 | 78.36 | 79.18 | 78.31 | 79.14 | 79.13 | 2.99% | 22,586 |
| May 5, 2026 | 76.50 | 76.96 | 76.50 | 76.84 | 76.84 | 2.35% | 4,143 |
| May 4, 2026 | 75.75 | 75.90 | 74.95 | 75.08 | 75.08 | -0.08% | 7,986 |
| May 1, 2026 | 75.06 | 75.75 | 75.06 | 75.14 | 75.14 | 0.04% | 33,339 |
| Apr 30, 2026 | 74.46 | 75.11 | 74.29 | 75.11 | 75.11 | 2.11% | 7,711 |
| Apr 29, 2026 | 73.75 | 73.86 | 73.48 | 73.56 | 73.56 | -0.36% | 2,944 |
| Apr 28, 2026 | 73.73 | 73.93 | 73.61 | 73.83 | 73.83 | -0.87% | 1,074 |
| Apr 27, 2026 | 74.80 | 74.81 | 74.41 | 74.47 | 74.47 | -0.26% | 9,046 |
| Apr 24, 2026 | 74.18 | 74.70 | 74.18 | 74.67 | 74.67 | 1.69% | 1,717 |
| Apr 23, 2026 | 74.09 | 74.10 | 73.30 | 73.42 | 73.42 | -2.09% | 2,936 |
| Apr 22, 2026 | 74.51 | 74.99 | 74.51 | 74.99 | 74.99 | 2.11% | 1,340 |
| Apr 21, 2026 | 74.64 | 74.64 | 73.44 | 73.44 | 73.44 | -1.08% | 1,592 |
| Apr 20, 2026 | 74.46 | 74.46 | 74.10 | 74.24 | 74.24 | -0.73% | 3,679 |
| Apr 17, 2026 | 75.13 | 75.35 | 74.77 | 74.79 | 74.79 | 2.21% | 3,184 |
| Apr 16, 2026 | 73.37 | 73.44 | 73.02 | 73.17 | 73.17 | 0.13% | 5,328 |
| Apr 15, 2026 | 72.75 | 73.14 | 72.75 | 73.08 | 73.08 | -0.02% | 11,880 |
| Apr 14, 2026 | 72.55 | 73.09 | 72.55 | 73.09 | 73.09 | 1.72% | 3,389 |
| Apr 13, 2026 | 71.01 | 71.96 | 71.01 | 71.85 | 71.85 | 0.51% | 14,202 |
| Apr 10, 2026 | 71.73 | 71.74 | 71.40 | 71.49 | 71.49 | 0.61% | 4,908 |
| Apr 9, 2026 | 70.83 | 71.19 | 70.21 | 71.06 | 71.06 | -0.05% | 3,830 |
| Apr 8, 2026 | 71.46 | 71.46 | 70.62 | 71.09 | 71.09 | 5.51% | 4,638 |
| Apr 7, 2026 | 66.38 | 67.38 | 66.38 | 67.38 | 67.38 | 0.32% | 10,615 |
| Apr 6, 2026 | 66.97 | 67.45 | 66.97 | 67.17 | 67.17 | 0.62% | 28,348 |
| Apr 2, 2026 | 65.59 | 67.02 | 65.59 | 66.76 | 66.75 | -0.86% | 5,056 |
| Apr 1, 2026 | 67.33 | 67.80 | 67.24 | 67.33 | 67.33 | 1.15% | 12,961 |
| Mar 31, 2026 | 65.13 | 66.57 | 64.95 | 66.57 | 66.57 | 3.40% | 16,555 |
| Mar 30, 2026 | 64.94 | 64.94 | 64.10 | 64.38 | 64.38 | -1.35% | 11,954 |
| Mar 27, 2026 | 65.58 | 65.63 | 65.14 | 65.26 | 65.26 | -0.33% | 10,479 |
| Mar 26, 2026 | 66.61 | 66.74 | 65.48 | 65.48 | 65.48 | -3.49% | 10,417 |