Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
74.11
+0.41 (0.56%)
At close: Oct 8, 2025, 4:00 PM EDT
74.11
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 74.02 | 74.18 | 73.93 | 74.19 | - | 0.67% | 2,624 |
| Oct 7, 2025 | 74.42 | 74.45 | 73.57 | 73.70 | 73.70 | -0.73% | 11,791 |
| Oct 6, 2025 | 74.19 | 74.35 | 74.04 | 74.24 | 74.24 | 0.29% | 26,168 |
| Oct 3, 2025 | 74.24 | 74.48 | 74.01 | 74.02 | 74.02 | 0.09% | 27,116 |
| Oct 2, 2025 | 74.04 | 74.04 | 73.57 | 73.96 | 73.96 | 0.21% | 26,202 |
| Oct 1, 2025 | 73.28 | 73.88 | 73.28 | 73.80 | 73.80 | 0.32% | 3,267 |
| Sep 30, 2025 | 73.37 | 73.57 | 73.11 | 73.57 | 73.57 | 0.25% | 10,250 |
| Sep 29, 2025 | 73.45 | 73.45 | 73.33 | 73.38 | 73.38 | 0.17% | 1,644 |
| Sep 26, 2025 | 72.88 | 73.31 | 72.88 | 73.26 | 73.26 | 0.61% | 12,681 |
| Sep 25, 2025 | 72.86 | 72.91 | 72.52 | 72.81 | 72.81 | -0.54% | 9,812 |
| Sep 24, 2025 | 73.70 | 73.73 | 73.10 | 73.20 | 73.20 | -0.46% | 7,751 |
| Sep 23, 2025 | 73.88 | 73.93 | 73.44 | 73.54 | 73.54 | -0.74% | 4,960 |
| Sep 22, 2025 | 73.70 | 74.10 | 73.70 | 74.09 | 73.90 | 0.22% | 8,971 |
| Sep 19, 2025 | 74.18 | 74.18 | 73.61 | 73.93 | 73.74 | 0.05% | 48,397 |
| Sep 18, 2025 | 73.67 | 73.99 | 73.67 | 73.89 | 73.71 | 0.95% | 45,895 |
| Sep 17, 2025 | 73.51 | 73.51 | 73.00 | 73.20 | 73.01 | -0.05% | 24,154 |
| Sep 16, 2025 | 73.26 | 73.31 | 73.07 | 73.24 | 73.05 | -0.16% | 22,220 |
| Sep 15, 2025 | 73.34 | 73.46 | 73.25 | 73.35 | 73.17 | 0.28% | 19,083 |
| Sep 12, 2025 | 73.35 | 73.35 | 73.08 | 73.15 | 72.96 | -0.34% | 18,384 |
| Sep 11, 2025 | 72.82 | 73.41 | 72.82 | 73.40 | 73.21 | 1.17% | 31,202 |
| Sep 10, 2025 | 72.81 | 72.81 | 72.37 | 72.55 | 72.36 | -0.11% | 14,826 |
| Sep 9, 2025 | 72.35 | 72.63 | 72.34 | 72.63 | 72.44 | 0.06% | 20,128 |
| Sep 8, 2025 | 72.49 | 72.63 | 72.30 | 72.58 | 72.40 | 0.23% | 2,756 |
| Sep 5, 2025 | 73.11 | 73.11 | 72.25 | 72.42 | 72.24 | -0.30% | 7,066 |
| Sep 4, 2025 | 72.01 | 72.63 | 71.91 | 72.63 | 72.45 | 1.18% | 1,844 |
| Sep 3, 2025 | 71.84 | 71.84 | 71.49 | 71.79 | 71.60 | 0.44% | 8,923 |
| Sep 2, 2025 | 70.98 | 71.47 | 70.93 | 71.47 | 71.29 | -0.52% | 5,769 |
| Aug 29, 2025 | 72.06 | 72.19 | 71.81 | 71.85 | 71.67 | -0.63% | 2,784 |
| Aug 28, 2025 | 72.13 | 72.33 | 72.02 | 72.30 | 72.12 | 0.20% | 4,415 |
| Aug 27, 2025 | 71.76 | 72.18 | 71.76 | 72.16 | 71.98 | 0.36% | 11,555 |
| Aug 26, 2025 | 71.77 | 71.90 | 71.63 | 71.90 | 71.72 | 0.25% | 4,585 |
| Aug 25, 2025 | 71.84 | 71.94 | 71.72 | 71.72 | 71.54 | -0.38% | 4,732 |
| Aug 22, 2025 | 70.86 | 72.17 | 70.86 | 72.00 | 71.81 | 1.91% | 7,794 |
| Aug 21, 2025 | 70.73 | 70.85 | 70.50 | 70.65 | 70.47 | -0.41% | 4,076 |
| Aug 20, 2025 | 71.08 | 71.08 | 70.64 | 70.94 | 70.76 | -0.28% | 1,900 |
| Aug 19, 2025 | 71.53 | 71.67 | 71.05 | 71.14 | 70.96 | -0.41% | 3,830 |
| Aug 18, 2025 | 71.38 | 71.46 | 71.36 | 71.44 | 71.25 | 0.07% | 4,085 |
| Aug 15, 2025 | 71.86 | 71.86 | 71.39 | 71.39 | 71.21 | -0.53% | 4,025 |
| Aug 14, 2025 | 71.59 | 71.77 | 71.51 | 71.77 | 71.59 | -0.19% | 10,557 |
| Aug 13, 2025 | 71.55 | 71.91 | 71.52 | 71.91 | 71.73 | 0.79% | 4,567 |
| Aug 12, 2025 | 71.04 | 71.34 | 71.00 | 71.34 | 71.16 | 1.70% | 3,872 |
| Aug 11, 2025 | 70.53 | 70.53 | 70.15 | 70.15 | 69.97 | -0.28% | 1,824 |
| Aug 8, 2025 | 70.40 | 70.40 | 70.20 | 70.35 | 70.17 | 0.70% | 4,731 |
| Aug 7, 2025 | 70.58 | 70.58 | 69.66 | 69.86 | 69.68 | -0.14% | 7,496 |
| Aug 6, 2025 | 69.64 | 70.03 | 69.64 | 69.96 | 69.78 | 0.56% | 11,895 |
| Aug 5, 2025 | 70.00 | 70.00 | 69.39 | 69.57 | 69.39 | -0.42% | 6,719 |
| Aug 4, 2025 | 69.59 | 69.88 | 69.57 | 69.86 | 69.68 | 1.66% | 5,935 |
| Aug 1, 2025 | 68.96 | 68.98 | 68.54 | 68.72 | 68.55 | -1.52% | 5,608 |
| Jul 31, 2025 | 70.44 | 70.49 | 69.78 | 69.78 | 69.60 | -0.33% | 6,499 |
| Jul 30, 2025 | 70.36 | 70.44 | 70.01 | 70.01 | 69.84 | -0.36% | 4,191 |