Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
62.98
-0.05 (-0.08%)
At close: May 9, 2025, 4:00 PM
62.98
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 62.99 | 63.09 | 62.91 | 62.98 | - | -0.08% | 49,830 |
| May 8, 2025 | 62.96 | 63.50 | 62.74 | 63.03 | 63.03 | 0.86% | 4,972 |
| May 7, 2025 | 62.39 | 62.58 | 62.10 | 62.49 | 62.49 | 0.35% | 25,698 |
| May 6, 2025 | 62.46 | 62.56 | 62.15 | 62.27 | 62.27 | -0.72% | 16,824 |
| May 5, 2025 | 63.04 | 63.11 | 62.72 | 62.72 | 62.72 | -0.43% | 2,513 |
| May 2, 2025 | 62.67 | 63.14 | 62.66 | 62.99 | 62.99 | 1.75% | 11,208 |
| May 1, 2025 | 62.06 | 62.42 | 61.90 | 61.90 | 61.90 | 0.44% | 7,904 |
| Apr 30, 2025 | 60.13 | 61.63 | 60.13 | 61.63 | 61.63 | 0.15% | 3,357 |
| Apr 29, 2025 | 61.15 | 61.63 | 61.15 | 61.54 | 61.54 | 0.48% | 3,127 |
| Apr 28, 2025 | 61.14 | 61.31 | 60.66 | 61.24 | 61.24 | 0.24% | 10,767 |
| Apr 25, 2025 | 60.97 | 61.11 | 60.65 | 61.10 | 61.10 | 0.06% | 12,515 |
| Apr 24, 2025 | 59.89 | 61.06 | 59.80 | 61.06 | 61.06 | 2.31% | 18,700 |
| Apr 23, 2025 | 60.50 | 60.50 | 59.42 | 59.68 | 59.68 | 1.62% | 22,570 |
| Apr 22, 2025 | 58.16 | 58.87 | 58.16 | 58.73 | 58.73 | 2.58% | 12,498 |
| Apr 21, 2025 | 57.40 | 57.40 | 56.69 | 57.25 | 57.25 | -2.17% | 20,029 |
| Apr 17, 2025 | 58.51 | 58.88 | 58.32 | 58.52 | 58.52 | 0.44% | 11,046 |
| Apr 16, 2025 | 58.96 | 58.96 | 57.68 | 58.26 | 58.26 | -2.15% | 39,778 |
| Apr 15, 2025 | 59.65 | 60.03 | 59.50 | 59.54 | 59.54 | -0.25% | 16,152 |
| Apr 14, 2025 | 60.21 | 60.21 | 59.29 | 59.69 | 59.69 | 0.92% | 13,478 |
| Apr 11, 2025 | 58.22 | 59.19 | 57.56 | 59.15 | 59.15 | 1.41% | 29,137 |
| Apr 10, 2025 | 59.26 | 59.26 | 57.59 | 58.33 | 58.33 | -3.48% | 16,463 |
| Apr 9, 2025 | 55.29 | 60.51 | 54.77 | 60.44 | 60.44 | 9.45% | 69,101 |
| Apr 8, 2025 | 58.21 | 58.32 | 54.53 | 55.22 | 55.22 | -1.77% | 37,659 |
| Apr 7, 2025 | 54.69 | 60.44 | 54.64 | 56.21 | 56.21 | -0.47% | 49,190 |
| Apr 4, 2025 | 57.85 | 58.00 | 56.45 | 56.48 | 56.48 | -5.28% | 12,191 |
| Apr 3, 2025 | 60.86 | 60.86 | 59.62 | 59.63 | 59.63 | -5.72% | 9,342 |
| Apr 2, 2025 | 62.48 | 63.26 | 62.48 | 63.25 | 63.25 | 1.05% | 15,054 |
| Apr 1, 2025 | 62.14 | 62.68 | 61.83 | 62.59 | 62.59 | 0.37% | 14,916 |
| Mar 31, 2025 | 61.39 | 62.47 | 61.06 | 62.36 | 62.36 | 0.53% | 13,761 |
| Mar 28, 2025 | 63.39 | 63.39 | 61.98 | 62.03 | 62.03 | -2.18% | 4,297 |
| Mar 27, 2025 | 63.37 | 63.73 | 63.26 | 63.41 | 63.41 | -0.39% | 6,963 |
| Mar 26, 2025 | 64.36 | 64.45 | 63.48 | 63.66 | 63.66 | -0.96% | 6,564 |
| Mar 25, 2025 | 64.37 | 64.44 | 64.09 | 64.28 | 64.28 | -0.22% | 27,164 |
| Mar 24, 2025 | 64.16 | 64.43 | 64.09 | 64.42 | 64.24 | 2.06% | 43,306 |
| Mar 21, 2025 | 62.54 | 63.12 | 62.38 | 63.12 | 62.94 | 0.02% | 11,101 |
| Mar 20, 2025 | 63.02 | 63.75 | 63.02 | 63.11 | 62.93 | -0.26% | 27,695 |
| Mar 19, 2025 | 63.04 | 63.39 | 63.04 | 63.28 | 63.10 | 1.02% | 18,476 |
| Mar 18, 2025 | 63.01 | 63.01 | 62.51 | 62.64 | 62.46 | -1.08% | 15,308 |
| Mar 17, 2025 | 63.10 | 63.50 | 62.90 | 63.32 | 63.14 | 0.82% | 11,590 |
| Mar 14, 2025 | 62.09 | 62.81 | 62.09 | 62.81 | 62.63 | 2.20% | 18,220 |
| Mar 13, 2025 | 62.30 | 62.30 | 61.33 | 61.45 | 61.28 | -1.64% | 44,092 |
| Mar 12, 2025 | 63.01 | 63.01 | 62.08 | 62.48 | 62.30 | 0.14% | 29,072 |
| Mar 11, 2025 | 62.78 | 62.99 | 61.89 | 62.39 | 62.21 | -0.85% | 12,450 |
| Mar 10, 2025 | 63.72 | 63.90 | 62.44 | 62.92 | 62.74 | -2.76% | 12,586 |
| Mar 7, 2025 | 63.79 | 64.72 | 63.79 | 64.71 | 64.52 | 0.56% | 16,149 |
| Mar 6, 2025 | 64.35 | 64.88 | 64.06 | 64.35 | 64.17 | -1.45% | 26,641 |
| Mar 5, 2025 | 64.64 | 65.34 | 64.24 | 65.30 | 65.11 | 1.13% | 10,340 |
| Mar 4, 2025 | 64.93 | 65.21 | 64.02 | 64.57 | 64.38 | -1.41% | 8,605 |
| Mar 3, 2025 | 67.10 | 67.10 | 65.43 | 65.49 | 65.31 | -1.86% | 15,323 |
| Feb 28, 2025 | 65.97 | 66.73 | 65.70 | 66.73 | 66.54 | 1.38% | 5,469 |