Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
72.42
-0.21 (-0.29%)
Sep 5, 2025, 4:00 PM - Market closed
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.11 | 73.11 | 72.25 | 72.42 | 72.42 | -0.30% | 7,066 |
| Sep 4, 2025 | 72.01 | 72.63 | 71.91 | 72.63 | 72.63 | 1.18% | 1,844 |
| Sep 3, 2025 | 71.84 | 71.84 | 71.49 | 71.79 | 71.79 | 0.44% | 8,923 |
| Sep 2, 2025 | 70.98 | 71.47 | 70.93 | 71.47 | 71.47 | -0.52% | 5,769 |
| Aug 29, 2025 | 72.06 | 72.19 | 71.81 | 71.85 | 71.85 | -0.63% | 2,784 |
| Aug 28, 2025 | 72.13 | 72.33 | 72.02 | 72.30 | 72.30 | 0.20% | 4,415 |
| Aug 27, 2025 | 71.76 | 72.18 | 71.76 | 72.16 | 72.16 | 0.36% | 11,555 |
| Aug 26, 2025 | 71.77 | 71.90 | 71.63 | 71.90 | 71.90 | 0.25% | 4,585 |
| Aug 25, 2025 | 71.84 | 71.94 | 71.72 | 71.72 | 71.72 | -0.38% | 4,732 |
| Aug 22, 2025 | 70.86 | 72.17 | 70.86 | 72.00 | 72.00 | 1.91% | 7,794 |
| Aug 21, 2025 | 70.73 | 70.85 | 70.50 | 70.65 | 70.65 | -0.41% | 4,076 |
| Aug 20, 2025 | 71.08 | 71.08 | 70.64 | 70.94 | 70.94 | -0.28% | 1,900 |
| Aug 19, 2025 | 71.53 | 71.67 | 71.05 | 71.14 | 71.14 | -0.41% | 3,830 |
| Aug 18, 2025 | 71.38 | 71.46 | 71.36 | 71.44 | 71.44 | 0.07% | 4,085 |
| Aug 15, 2025 | 71.86 | 71.86 | 71.39 | 71.39 | 71.39 | -0.53% | 4,025 |
| Aug 14, 2025 | 71.59 | 71.77 | 71.51 | 71.77 | 71.77 | -0.19% | 10,557 |
| Aug 13, 2025 | 71.55 | 71.91 | 71.52 | 71.91 | 71.91 | 0.79% | 4,567 |
| Aug 12, 2025 | 71.04 | 71.34 | 71.00 | 71.34 | 71.34 | 1.70% | 3,872 |
| Aug 11, 2025 | 70.53 | 70.53 | 70.15 | 70.15 | 70.15 | -0.28% | 1,824 |
| Aug 8, 2025 | 70.40 | 70.40 | 70.20 | 70.35 | 70.35 | 0.70% | 4,731 |
| Aug 7, 2025 | 70.58 | 70.58 | 69.66 | 69.86 | 69.86 | -0.14% | 7,496 |
| Aug 6, 2025 | 69.64 | 70.03 | 69.64 | 69.96 | 69.96 | 0.56% | 11,895 |
| Aug 5, 2025 | 70.00 | 70.00 | 69.39 | 69.57 | 69.57 | -0.42% | 6,719 |
| Aug 4, 2025 | 69.59 | 69.88 | 69.57 | 69.86 | 69.86 | 1.66% | 5,935 |
| Aug 1, 2025 | 68.96 | 68.98 | 68.54 | 68.72 | 68.72 | -1.52% | 5,608 |
| Jul 31, 2025 | 70.44 | 70.49 | 69.78 | 69.78 | 69.78 | -0.33% | 6,499 |
| Jul 30, 2025 | 70.36 | 70.44 | 70.01 | 70.01 | 70.01 | -0.36% | 4,191 |
| Jul 29, 2025 | 70.32 | 70.32 | 70.27 | 70.27 | 70.27 | -0.32% | 563 |
| Jul 28, 2025 | 70.52 | 70.57 | 70.49 | 70.49 | 70.49 | -0.12% | 3,541 |
| Jul 25, 2025 | 70.34 | 70.65 | 70.34 | 70.58 | 70.58 | 0.52% | 6,738 |
| Jul 24, 2025 | 70.56 | 70.58 | 70.21 | 70.21 | 70.21 | -0.28% | 8,020 |
| Jul 23, 2025 | 70.20 | 70.41 | 70.20 | 70.41 | 70.41 | 0.69% | 3,569 |
| Jul 22, 2025 | 69.74 | 69.92 | 69.58 | 69.92 | 69.92 | 0.55% | 3,928 |
| Jul 21, 2025 | 69.70 | 69.95 | 69.54 | 69.54 | 69.54 | 0.09% | 12,698 |
| Jul 18, 2025 | 69.79 | 69.79 | 69.34 | 69.48 | 69.48 | -0.13% | 3,871 |
| Jul 17, 2025 | 69.02 | 69.65 | 69.02 | 69.57 | 69.57 | 0.69% | 17,024 |
| Jul 16, 2025 | 68.90 | 69.11 | 68.30 | 69.10 | 69.10 | 0.25% | 7,687 |
| Jul 15, 2025 | 69.53 | 69.53 | 68.92 | 68.92 | 68.92 | -0.76% | 5,868 |
| Jul 14, 2025 | 69.18 | 69.52 | 69.17 | 69.45 | 69.45 | 0.12% | 7,094 |
| Jul 11, 2025 | 69.45 | 69.52 | 69.32 | 69.37 | 69.37 | -0.60% | 15,792 |
| Jul 10, 2025 | 69.59 | 69.97 | 69.52 | 69.78 | 69.78 | 0.34% | 5,998 |
| Jul 9, 2025 | 69.43 | 69.62 | 69.23 | 69.55 | 69.55 | 0.59% | 6,071 |
| Jul 8, 2025 | 69.16 | 69.26 | 69.11 | 69.14 | 69.14 | 0.03% | 13,398 |
| Jul 7, 2025 | 69.50 | 69.55 | 68.89 | 69.12 | 69.12 | -0.91% | 5,952 |
| Jul 3, 2025 | 69.76 | 69.85 | 69.67 | 69.76 | 69.76 | 0.72% | 6,534 |
| Jul 2, 2025 | 68.85 | 69.26 | 68.85 | 69.26 | 69.26 | 0.51% | 9,532 |
| Jul 1, 2025 | 68.39 | 69.10 | 68.39 | 68.91 | 68.91 | 0.45% | 11,612 |
| Jun 30, 2025 | 68.45 | 68.60 | 68.32 | 68.60 | 68.60 | 0.55% | 14,772 |
| Jun 27, 2025 | 68.26 | 68.45 | 67.89 | 68.22 | 68.22 | 0.54% | 6,956 |
| Jun 26, 2025 | 67.38 | 67.87 | 67.38 | 67.86 | 67.86 | 0.89% | 20,169 |