Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
75.30
-0.20 (-0.26%)
Oct 29, 2025, 4:00 PM EDT - Market closed

AVSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202575.5975.7875.0575.3075.30-0.26%12,224
Oct 28, 202575.6175.6375.4275.5075.500.11%11,724
Oct 27, 202575.2875.4575.1975.4175.410.96%10,079
Oct 24, 202574.7974.8174.6274.6974.690.94%11,988
Oct 23, 202573.7874.1773.7873.9973.990.47%4,160
Oct 22, 202574.0374.0373.2473.6573.65-0.83%53,131
Oct 21, 202574.3774.3874.1974.2674.260.33%3,917
Oct 20, 202573.6074.0873.6074.0274.021.18%32,755
Oct 17, 202572.9973.2672.5673.1673.160.54%32,763
Oct 16, 202573.6873.6872.6672.7772.77-0.84%2,285
Oct 15, 202573.7274.0073.3873.3873.380.39%3,231
Oct 14, 202572.0873.4972.0873.1073.100.30%15,306
Oct 13, 202572.6972.9172.6972.8772.871.61%8,673
Oct 10, 202573.8574.1271.7271.7271.72-2.76%9,543
Oct 9, 202573.9473.9473.6073.7673.76-0.47%5,660
Oct 8, 202574.0274.1973.9374.1174.110.56%4,712
Oct 7, 202574.4274.4573.5773.7073.70-0.73%11,791
Oct 6, 202574.1974.3574.0474.2474.240.29%26,168
Oct 3, 202574.2474.4874.0174.0274.020.09%27,116
Oct 2, 202574.0474.0473.5773.9673.960.21%26,202
Oct 1, 202573.2873.8873.2873.8073.800.32%3,267
Sep 30, 202573.3773.5773.1173.5773.570.25%10,250
Sep 29, 202573.4573.4573.3373.3873.380.17%1,644
Sep 26, 202572.8873.3172.8873.2673.260.61%12,681
Sep 25, 202572.8672.9172.5272.8172.81-0.54%9,812
Sep 24, 202573.7073.7373.1073.2073.20-0.46%7,751
Sep 23, 202573.8873.9373.4473.5473.54-0.74%4,960
Sep 22, 202573.7074.1073.7074.0973.900.22%8,971
Sep 19, 202574.1874.1873.6173.9373.740.05%48,397
Sep 18, 202573.6773.9973.6773.8973.710.95%45,895
Sep 17, 202573.5173.5173.0073.2073.01-0.05%24,154
Sep 16, 202573.2673.3173.0773.2473.05-0.16%22,220
Sep 15, 202573.3473.4673.2573.3573.170.28%19,083
Sep 12, 202573.3573.3573.0873.1572.96-0.34%18,384
Sep 11, 202572.8273.4172.8273.4073.211.17%31,202
Sep 10, 202572.8172.8172.3772.5572.36-0.11%14,826
Sep 9, 202572.3572.6372.3472.6372.440.06%20,128
Sep 8, 202572.4972.6372.3072.5872.400.23%2,756
Sep 5, 202573.1173.1172.2572.4272.24-0.30%7,066
Sep 4, 202572.0172.6371.9172.6372.451.18%1,844
Sep 3, 202571.8471.8471.4971.7971.600.44%8,923
Sep 2, 202570.9871.4770.9371.4771.29-0.52%5,769
Aug 29, 202572.0672.1971.8171.8571.67-0.63%2,784
Aug 28, 202572.1372.3372.0272.3072.120.20%4,415
Aug 27, 202571.7672.1871.7672.1671.980.36%11,555
Aug 26, 202571.7771.9071.6371.9071.720.25%4,585
Aug 25, 202571.8471.9471.7271.7271.54-0.38%4,732
Aug 22, 202570.8672.1770.8672.0071.811.91%7,794
Aug 21, 202570.7370.8570.5070.6570.47-0.41%4,076
Aug 20, 202571.0871.0870.6470.9470.76-0.28%1,900