Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
67.33
-1.28 (-1.87%)
Feb 21, 2025, 4:00 PM EST - Market closed
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 68.54 | 68.54 | 67.21 | 67.33 | 67.33 | -1.87% | 7,953 |
| Feb 20, 2025 | 68.50 | 68.62 | 68.24 | 68.61 | 68.61 | -0.65% | 16,254 |
| Feb 19, 2025 | 68.69 | 69.10 | 68.69 | 69.06 | 69.06 | 0.07% | 7,134 |
| Feb 18, 2025 | 68.90 | 69.02 | 68.74 | 69.01 | 69.01 | 0.37% | 22,120 |
| Feb 14, 2025 | 68.70 | 68.86 | 68.70 | 68.76 | 68.76 | 0.14% | 24,436 |
| Feb 13, 2025 | 68.17 | 68.66 | 68.17 | 68.66 | 68.66 | 1.04% | 10,352 |
| Feb 12, 2025 | 67.64 | 68.10 | 67.64 | 67.96 | 67.96 | -0.38% | 23,690 |
| Feb 11, 2025 | 67.87 | 68.25 | 67.87 | 68.21 | 68.21 | -0.01% | 3,379 |
| Feb 10, 2025 | 68.36 | 68.36 | 68.19 | 68.22 | 68.22 | 0.34% | 3,051 |
| Feb 7, 2025 | 68.93 | 68.93 | 67.94 | 67.99 | 67.99 | -1.11% | 6,309 |
| Feb 6, 2025 | 68.80 | 68.80 | 68.46 | 68.75 | 68.75 | 0.35% | 3,450 |
| Feb 5, 2025 | 68.04 | 68.51 | 68.04 | 68.51 | 68.51 | 0.39% | 1,598 |
| Feb 4, 2025 | 67.88 | 68.24 | 67.86 | 68.24 | 68.24 | 0.61% | 9,384 |
| Feb 3, 2025 | 67.25 | 68.10 | 67.08 | 67.82 | 67.82 | -0.95% | 9,332 |
| Jan 31, 2025 | 69.06 | 69.35 | 68.42 | 68.48 | 68.48 | -0.59% | 8,595 |
| Jan 30, 2025 | 68.80 | 69.14 | 68.52 | 68.88 | 68.88 | 0.50% | 28,544 |
| Jan 29, 2025 | 68.67 | 68.74 | 68.43 | 68.54 | 68.54 | -0.23% | 8,765 |
| Jan 28, 2025 | 68.48 | 68.76 | 68.37 | 68.69 | 68.69 | 0.56% | 10,332 |
| Jan 27, 2025 | 68.12 | 68.31 | 67.95 | 68.31 | 68.31 | -0.84% | 11,345 |
| Jan 24, 2025 | 68.98 | 69.17 | 68.77 | 68.89 | 68.89 | -0.28% | 9,788 |
| Jan 23, 2025 | 68.55 | 69.08 | 68.55 | 69.08 | 69.08 | 0.49% | 11,043 |
| Jan 22, 2025 | 68.76 | 68.85 | 68.66 | 68.74 | 68.74 | 0.48% | 5,160 |
| Jan 21, 2025 | 68.21 | 68.45 | 68.09 | 68.41 | 68.41 | 0.90% | 18,114 |
| Jan 17, 2025 | 67.87 | 67.93 | 67.62 | 67.80 | 67.80 | 0.92% | 20,589 |
| Jan 16, 2025 | 67.28 | 67.43 | 67.18 | 67.18 | 67.18 | -0.13% | 22,748 |
| Jan 15, 2025 | 67.12 | 67.38 | 66.99 | 67.27 | 67.27 | 1.97% | 22,755 |
| Jan 14, 2025 | 65.98 | 66.20 | 65.72 | 65.97 | 65.97 | 0.42% | 8,976 |
| Jan 13, 2025 | 65.07 | 65.69 | 64.96 | 65.69 | 65.69 | 0.20% | 4,301 |
| Jan 10, 2025 | 66.18 | 66.18 | 65.36 | 65.56 | 65.56 | -1.56% | 23,168 |
| Jan 8, 2025 | 66.30 | 66.68 | 66.24 | 66.60 | 66.60 | 0.01% | 17,770 |
| Jan 7, 2025 | 67.61 | 67.61 | 66.59 | 66.60 | 66.60 | -0.90% | 10,589 |
| Jan 6, 2025 | 67.43 | 67.77 | 67.12 | 67.20 | 67.20 | 0.66% | 34,083 |
| Jan 3, 2025 | 66.52 | 66.80 | 66.18 | 66.76 | 66.76 | 1.21% | 6,093 |
| Jan 2, 2025 | 66.54 | 66.54 | 65.60 | 65.96 | 65.96 | -0.24% | 8,193 |
| Dec 31, 2024 | 66.51 | 66.52 | 66.12 | 66.12 | 66.12 | -0.46% | 9,405 |
| Dec 30, 2024 | 66.35 | 66.66 | 66.17 | 66.43 | 66.43 | -0.91% | 50,421 |
| Dec 27, 2024 | 66.70 | 67.04 | 66.70 | 67.04 | 67.04 | -1.17% | 660 |
| Dec 26, 2024 | 67.78 | 67.84 | 67.77 | 67.84 | 67.84 | 0.28% | 594 |
| Dec 24, 2024 | 67.18 | 67.64 | 67.04 | 67.64 | 67.64 | 0.93% | 8,850 |
| Dec 23, 2024 | 66.75 | 67.02 | 66.41 | 67.02 | 67.02 | 0.54% | 14,464 |
| Dec 20, 2024 | 65.86 | 67.27 | 65.86 | 66.66 | 66.66 | 0.90% | 5,736 |
| Dec 19, 2024 | 66.87 | 66.87 | 66.06 | 66.06 | 66.06 | -0.45% | 12,195 |
| Dec 18, 2024 | 68.46 | 68.59 | 66.36 | 66.36 | 66.36 | -3.02% | 8,253 |
| Dec 17, 2024 | 68.82 | 68.82 | 68.30 | 68.43 | 68.43 | -0.90% | 2,852 |
| Dec 16, 2024 | 68.88 | 69.19 | 68.88 | 69.05 | 68.83 | 0.29% | 9,190 |
| Dec 13, 2024 | 69.04 | 69.26 | 68.76 | 68.85 | 68.63 | -0.23% | 12,449 |
| Dec 12, 2024 | 69.35 | 69.35 | 69.01 | 69.01 | 68.79 | -0.48% | 8,692 |
| Dec 11, 2024 | 69.29 | 69.44 | 69.29 | 69.34 | 69.12 | 0.79% | 6,059 |
| Dec 10, 2024 | 69.01 | 69.13 | 68.80 | 68.80 | 68.57 | -0.47% | 9,823 |
| Dec 9, 2024 | 69.57 | 69.57 | 69.12 | 69.12 | 68.90 | -0.65% | 2,648 |
| Dec 6, 2024 | 69.63 | 69.63 | 69.45 | 69.57 | 69.34 | 0.36% | 18,965 |
| Dec 5, 2024 | 69.65 | 69.65 | 69.32 | 69.32 | 69.10 | -0.39% | 8,013 |
| Dec 4, 2024 | 69.36 | 69.59 | 69.33 | 69.59 | 69.36 | 0.44% | 4,211 |
| Dec 3, 2024 | 69.12 | 69.34 | 69.11 | 69.28 | 69.06 | -0.17% | 5,363 |
| Dec 2, 2024 | 69.33 | 69.48 | 69.16 | 69.40 | 69.18 | 0.32% | 53,381 |
| Nov 29, 2024 | 69.02 | 69.32 | 69.02 | 69.18 | 68.95 | 0.49% | 878 |
| Nov 27, 2024 | 69.05 | 69.11 | 68.77 | 68.84 | 68.62 | -0.38% | 9,155 |
| Nov 26, 2024 | 68.93 | 69.10 | 68.82 | 69.10 | 68.88 | 0.11% | 9,187 |
| Nov 25, 2024 | 68.75 | 69.22 | 68.75 | 69.03 | 68.80 | 1.17% | 7,864 |
| Nov 22, 2024 | 67.68 | 68.23 | 67.68 | 68.23 | 68.01 | 0.79% | 11,909 |
| Nov 21, 2024 | 67.03 | 67.81 | 66.93 | 67.69 | 67.47 | 0.98% | 16,147 |
| Nov 20, 2024 | 66.57 | 67.04 | 66.55 | 67.04 | 66.82 | -0.01% | 10,777 |
| Nov 19, 2024 | 66.59 | 67.12 | 66.45 | 67.05 | 66.83 | 0.07% | 28,279 |
| Nov 18, 2024 | 66.94 | 67.19 | 66.81 | 67.00 | 66.78 | 0.34% | 17,020 |
| Nov 15, 2024 | 67.27 | 67.27 | 66.63 | 66.77 | 66.55 | -1.17% | 11,448 |
| Nov 14, 2024 | 68.01 | 68.04 | 67.56 | 67.56 | 67.34 | -0.60% | 6,454 |
| Nov 13, 2024 | 68.10 | 68.30 | 67.97 | 67.97 | 67.75 | -0.19% | 2,868 |
| Nov 12, 2024 | 68.21 | 68.26 | 67.93 | 68.10 | 67.88 | -0.51% | 20,871 |
| Nov 11, 2024 | 68.60 | 68.60 | 68.45 | 68.45 | 68.23 | 0.32% | 651 |
| Nov 8, 2024 | 68.02 | 68.41 | 68.02 | 68.23 | 68.01 | 0.26% | 7,774 |
| Nov 7, 2024 | 67.99 | 68.18 | 67.96 | 68.05 | 67.83 | 0.35% | 9,435 |
| Nov 6, 2024 | 67.06 | 67.82 | 67.06 | 67.81 | 67.59 | 3.56% | 3,815 |
| Nov 5, 2024 | 64.97 | 65.49 | 64.97 | 65.49 | 65.27 | 1.39% | 23,753 |
| Nov 4, 2024 | 64.74 | 64.92 | 64.59 | 64.59 | 64.38 | -0.24% | 1,836 |
| Nov 1, 2024 | 64.81 | 65.20 | 64.74 | 64.74 | 64.53 | 0.16% | 3,567 |
| Oct 31, 2024 | 65.26 | 65.26 | 64.64 | 64.64 | 64.43 | -1.58% | 4,581 |
| Oct 30, 2024 | 66.13 | 66.13 | 65.68 | 65.68 | 65.46 | -0.17% | 2,085 |
| Oct 29, 2024 | 65.46 | 65.94 | 65.46 | 65.79 | 65.58 | 0.04% | 7,792 |
| Oct 28, 2024 | 65.83 | 65.87 | 65.77 | 65.77 | 65.55 | 0.74% | 6,357 |
| Oct 25, 2024 | 65.89 | 65.89 | 65.24 | 65.28 | 65.07 | -0.28% | 3,539 |
| Oct 24, 2024 | 65.34 | 65.47 | 65.32 | 65.47 | 65.25 | 0.36% | 3,440 |
| Oct 23, 2024 | 65.43 | 65.70 | 64.98 | 65.23 | 65.02 | -0.90% | 10,217 |
| Oct 22, 2024 | 65.60 | 65.87 | 65.60 | 65.82 | 65.61 | -0.05% | 11,187 |
| Oct 21, 2024 | 66.20 | 66.27 | 65.84 | 65.86 | 65.64 | -0.81% | 5,886 |
| Oct 18, 2024 | 66.33 | 66.47 | 66.33 | 66.39 | 66.18 | 0.19% | 2,607 |
| Oct 17, 2024 | 66.36 | 66.45 | 66.27 | 66.27 | 66.05 | -0.01% | 8,205 |
| Oct 16, 2024 | 66.02 | 66.33 | 66.01 | 66.27 | 66.06 | 0.53% | 2,891 |
| Oct 15, 2024 | 66.50 | 66.50 | 65.91 | 65.92 | 65.71 | -0.54% | 17,276 |
| Oct 14, 2024 | 65.95 | 66.37 | 65.95 | 66.28 | 66.07 | 0.82% | 13,973 |
| Oct 11, 2024 | 65.06 | 65.75 | 65.06 | 65.74 | 65.53 | 1.05% | 5,776 |
| Oct 10, 2024 | 65.06 | 65.15 | 64.91 | 65.06 | 64.85 | -0.40% | 4,229 |
| Oct 9, 2024 | 65.00 | 65.32 | 65.00 | 65.32 | 65.11 | 0.77% | 10,941 |
| Oct 8, 2024 | 64.52 | 64.82 | 64.52 | 64.82 | 64.61 | 0.82% | 6,820 |
| Oct 7, 2024 | 64.65 | 64.65 | 64.17 | 64.29 | 64.08 | -1.00% | 8,351 |
| Oct 4, 2024 | 64.81 | 64.94 | 64.51 | 64.94 | 64.73 | 0.93% | 5,847 |
| Oct 3, 2024 | 64.12 | 64.42 | 64.11 | 64.34 | 64.13 | -0.36% | 4,548 |
| Oct 2, 2024 | 64.40 | 64.73 | 64.25 | 64.57 | 64.36 | -0.11% | 20,176 |
| Oct 1, 2024 | 65.44 | 65.44 | 64.35 | 64.64 | 64.43 | -1.01% | 7,283 |
| Sep 30, 2024 | 65.04 | 65.30 | 64.93 | 65.30 | 65.09 | 0.28% | 5,286 |
| Sep 27, 2024 | 65.35 | 65.51 | 65.10 | 65.12 | 64.91 | -0.06% | 21,019 |