Skip to main content
logo
Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
78.28
-2.51 (-3.11%)
At close: Jul 7, 2026, 4:00 PM EDT
78.28
0.00 (0.00%)
After-hours: Jul 7, 2026, 8:00 PM EDT

AVSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202678.9178.9177.8778.2878.28-3.11%12,903
Jul 6, 202680.2181.0980.2180.7980.793.39%13,930
Jul 2, 202680.2080.2077.5078.1578.15-1.38%20,906
Jul 1, 202680.1080.1079.2479.2479.24-3.17%15,377
Jun 30, 202681.1981.9081.0381.8481.841.80%4,257
Jun 29, 202679.9580.3979.3880.3980.390.30%5,787
Jun 26, 202679.2880.5079.2880.1580.15-0.76%15,221
Jun 25, 202682.2382.2380.5280.7680.760.90%4,881
Jun 24, 202680.2680.3779.4780.0480.040.07%16,603
Jun 23, 202680.2880.9979.9979.9979.99-5.42%17,915
Jun 22, 202684.9384.9384.4684.5784.570.37%5,437
Jun 18, 202683.6184.3683.6184.2784.263.44%5,924
Jun 17, 202682.4882.9781.4681.4681.46-0.01%3,391
Jun 16, 202682.3282.6081.4681.4781.47-1.76%12,087
Jun 15, 202682.9983.0982.8882.9382.933.19%9,024
Jun 12, 202680.0380.6579.5780.3780.360.62%11,175
Jun 11, 202677.6480.1277.4479.8779.874.23%23,688
Jun 10, 202677.4378.3376.6376.6376.63-1.50%25,679
Jun 9, 202679.5679.5676.1077.8077.790.14%14,075
Jun 8, 202678.4878.6078.1278.1477.691.89%15,646
Jun 5, 202679.1179.1176.3876.6976.25-6.24%147,442
Jun 4, 202681.0781.8080.8581.8081.32-0.73%7,597
Jun 3, 202683.4483.4482.2482.4081.92-1.45%5,555
Jun 2, 202683.2183.6183.1783.6183.130.65%8,580
Jun 1, 202681.9883.3681.9883.0782.591.95%11,006
May 29, 202681.5781.6581.2381.4881.000.20%7,936
May 28, 202680.2281.3979.7881.3280.840.70%17,294
May 27, 202681.4581.4580.4180.7580.29-0.32%5,446
May 26, 202680.3981.0280.3981.0180.544.14%14,584
May 22, 202678.0378.2277.7077.7977.340.05%15,781
May 21, 202677.0177.8576.9477.7577.301.19%4,640
May 20, 202675.9176.8975.8876.8376.391.94%9,985
May 19, 202675.0776.0474.7375.3774.94-1.23%16,753
May 18, 202677.2577.2575.7076.3275.87-0.58%3,440
May 15, 202677.0577.1976.7676.7676.32-3.32%3,559
May 14, 202679.1979.5579.0679.4078.940.31%2,407
May 13, 202678.7379.2478.6379.1678.702.02%3,597
May 12, 202678.3178.3176.7677.5977.14-3.14%7,147
May 11, 202680.1280.2779.9980.1079.640.18%4,505
May 8, 202679.2679.9679.2679.9679.502.09%3,960
May 7, 202679.3879.3878.3378.3377.87-1.02%6,192
May 6, 202678.3679.1878.3179.1478.682.99%22,586
May 5, 202676.5076.9676.5076.8476.392.35%4,143
May 4, 202675.7575.9074.9575.0874.64-0.08%7,986
May 1, 202675.0675.7575.0675.1474.710.04%33,339
Apr 30, 202674.4675.1174.2975.1174.672.11%7,711
Apr 29, 202673.7573.8673.4873.5673.13-0.36%2,944
Apr 28, 202673.7373.9373.6173.8373.40-0.87%1,074
Apr 27, 202674.8074.8174.4174.4774.04-0.26%9,046
Apr 24, 202674.1874.7074.1874.6774.231.69%1,717