Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
68.41
+0.61 (0.90%)
Jan 21, 2025, 3:58 PM EST - Market closed
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 65.39 | 65.39 | 64.92 | 65.16 | 64.95 | 0.84% | 25,384 |
| Sep 25, 2024 | 64.89 | 64.91 | 64.60 | 64.62 | 64.41 | -0.42% | 17,201 |
| Sep 24, 2024 | 64.93 | 64.93 | 64.71 | 64.89 | 64.68 | 0.08% | 8,212 |
| Sep 23, 2024 | 64.70 | 64.91 | 64.70 | 64.84 | 64.63 | -0.08% | 12,347 |
| Sep 20, 2024 | 64.78 | 65.00 | 64.78 | 64.89 | 64.45 | -0.49% | 4,668 |
| Sep 19, 2024 | 65.23 | 65.44 | 65.02 | 65.21 | 64.77 | 1.78% | 39,028 |
| Sep 18, 2024 | 64.29 | 64.59 | 64.07 | 64.07 | 63.64 | -0.15% | 1,878 |
| Sep 17, 2024 | 64.22 | 64.53 | 63.99 | 64.17 | 63.73 | 0.34% | 6,782 |
| Sep 16, 2024 | 63.81 | 63.98 | 63.72 | 63.95 | 63.52 | 0.27% | 6,122 |
| Sep 13, 2024 | 63.39 | 63.78 | 63.39 | 63.78 | 63.35 | 1.15% | 5,208 |
| Sep 12, 2024 | 62.61 | 63.07 | 62.61 | 63.05 | 62.62 | 0.77% | 10,125 |
| Sep 11, 2024 | 61.94 | 62.57 | 61.22 | 62.57 | 62.14 | 0.83% | 7,933 |
| Sep 10, 2024 | 62.12 | 62.12 | 61.65 | 62.06 | 61.63 | 0.15% | 3,072 |
| Sep 9, 2024 | 61.96 | 62.09 | 61.87 | 61.96 | 61.54 | 0.90% | 5,975 |
| Sep 6, 2024 | 62.57 | 62.63 | 61.41 | 61.41 | 60.99 | -1.67% | 7,932 |
| Sep 5, 2024 | 62.91 | 62.91 | 62.32 | 62.45 | 62.02 | -0.49% | 7,920 |
| Sep 4, 2024 | 62.86 | 63.08 | 62.54 | 62.76 | 62.33 | -0.17% | 6,466 |
| Sep 3, 2024 | 63.92 | 63.92 | 62.75 | 62.87 | 62.44 | -2.20% | 12,355 |
| Aug 30, 2024 | 63.90 | 64.29 | 63.72 | 64.29 | 63.85 | 0.87% | 2,511 |
| Aug 29, 2024 | 64.00 | 64.29 | 63.67 | 63.73 | 63.30 | 0.20% | 14,934 |
| Aug 28, 2024 | 63.88 | 63.88 | 63.24 | 63.60 | 63.17 | -0.47% | 19,427 |
| Aug 27, 2024 | 63.73 | 63.95 | 63.65 | 63.90 | 63.46 | -0.08% | 16,900 |