Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
68.22
+0.37 (0.54%)
At close: Jun 27, 2025, 4:00 PM
68.22
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 67.57 | 67.57 | 67.15 | 67.26 | 67.26 | -0.12% | 8,894 |
| Jun 24, 2025 | 67.12 | 67.39 | 66.95 | 67.34 | 67.34 | 0.93% | 31,411 |
| Jun 23, 2025 | 65.90 | 66.72 | 65.78 | 66.72 | 66.52 | 1.02% | 21,669 |
| Jun 20, 2025 | 66.22 | 66.62 | 65.88 | 66.04 | 65.85 | -0.08% | 8,992 |
| Jun 18, 2025 | 66.01 | 66.53 | 66.01 | 66.09 | 65.90 | 0.16% | 6,456 |
| Jun 17, 2025 | 66.46 | 66.46 | 65.98 | 65.98 | 65.79 | -1.04% | 1,954 |
| Jun 16, 2025 | 66.46 | 66.85 | 66.46 | 66.68 | 66.49 | 1.31% | 13,519 |
| Jun 13, 2025 | 66.25 | 66.53 | 65.79 | 65.82 | 65.63 | -1.51% | 7,698 |
| Jun 12, 2025 | 66.47 | 66.83 | 66.44 | 66.83 | 66.64 | 0.27% | 8,077 |
| Jun 11, 2025 | 67.09 | 67.09 | 66.59 | 66.65 | 66.46 | -0.53% | 11,742 |
| Jun 10, 2025 | 66.80 | 67.07 | 66.80 | 67.01 | 66.81 | 0.52% | 9,854 |
| Jun 9, 2025 | 66.61 | 66.85 | 66.60 | 66.66 | 66.47 | 0.11% | 8,839 |
| Jun 6, 2025 | 66.52 | 66.68 | 66.41 | 66.59 | 66.40 | 1.12% | 10,051 |
| Jun 5, 2025 | 66.31 | 66.34 | 65.70 | 65.85 | 65.66 | -0.31% | 13,606 |
| Jun 4, 2025 | 66.32 | 66.33 | 66.04 | 66.05 | 65.86 | -0.15% | 20,184 |
| Jun 3, 2025 | 65.66 | 66.20 | 65.66 | 66.15 | 65.96 | 0.79% | 11,713 |
| Jun 2, 2025 | 65.23 | 65.63 | 65.15 | 65.63 | 65.44 | 0.22% | 6,025 |
| May 30, 2025 | 65.27 | 65.50 | 64.95 | 65.49 | 65.30 | -0.02% | 12,124 |
| May 29, 2025 | 66.00 | 66.00 | 65.29 | 65.50 | 65.31 | 0.32% | 11,725 |
| May 28, 2025 | 65.97 | 65.98 | 65.29 | 65.29 | 65.10 | -0.67% | 20,693 |
| May 27, 2025 | 65.24 | 65.73 | 65.24 | 65.73 | 65.54 | 2.15% | 9,255 |
| May 23, 2025 | 63.93 | 64.62 | 63.93 | 64.35 | 64.16 | -0.90% | 11,537 |
| May 22, 2025 | 64.99 | 65.27 | 64.93 | 64.93 | 64.74 | -0.05% | 7,731 |
| May 21, 2025 | 65.82 | 65.99 | 64.88 | 64.97 | 64.78 | -1.90% | 9,366 |
| May 20, 2025 | 66.31 | 66.32 | 65.90 | 66.22 | 66.03 | -0.25% | 13,263 |
| May 19, 2025 | 65.71 | 66.42 | 65.71 | 66.39 | 66.19 | -0.03% | 19,833 |
| May 16, 2025 | 66.03 | 66.44 | 65.94 | 66.40 | 66.21 | 0.77% | 19,240 |
| May 15, 2025 | 65.26 | 65.97 | 65.26 | 65.90 | 65.71 | 0.33% | 24,083 |
| May 14, 2025 | 65.77 | 65.84 | 65.56 | 65.68 | 65.49 | -0.15% | 18,684 |
| May 13, 2025 | 65.48 | 65.95 | 65.48 | 65.78 | 65.59 | 0.64% | 32,224 |
| May 12, 2025 | 65.11 | 65.37 | 64.78 | 65.36 | 65.17 | 3.78% | 13,631 |
| May 9, 2025 | 62.99 | 63.09 | 62.91 | 62.98 | 62.80 | -0.08% | 49,830 |
| May 8, 2025 | 62.96 | 63.50 | 62.74 | 63.03 | 62.85 | 0.86% | 4,972 |
| May 7, 2025 | 62.39 | 62.58 | 62.10 | 62.49 | 62.31 | 0.35% | 25,698 |
| May 6, 2025 | 62.46 | 62.56 | 62.15 | 62.27 | 62.09 | -0.72% | 16,824 |
| May 5, 2025 | 63.04 | 63.11 | 62.72 | 62.72 | 62.54 | -0.43% | 2,513 |
| May 2, 2025 | 62.67 | 63.14 | 62.66 | 62.99 | 62.80 | 1.75% | 11,208 |
| May 1, 2025 | 62.06 | 62.42 | 61.90 | 61.90 | 61.72 | 0.44% | 7,904 |
| Apr 30, 2025 | 60.13 | 61.63 | 60.13 | 61.63 | 61.45 | 0.15% | 3,357 |
| Apr 29, 2025 | 61.15 | 61.63 | 61.15 | 61.54 | 61.36 | 0.48% | 3,127 |
| Apr 28, 2025 | 61.14 | 61.31 | 60.66 | 61.24 | 61.07 | 0.24% | 10,767 |
| Apr 25, 2025 | 60.97 | 61.11 | 60.65 | 61.10 | 60.92 | 0.06% | 12,515 |
| Apr 24, 2025 | 59.89 | 61.06 | 59.80 | 61.06 | 60.88 | 2.31% | 18,700 |
| Apr 23, 2025 | 60.50 | 60.50 | 59.42 | 59.68 | 59.51 | 1.62% | 22,570 |
| Apr 22, 2025 | 58.16 | 58.87 | 58.16 | 58.73 | 58.56 | 2.58% | 12,498 |
| Apr 21, 2025 | 57.40 | 57.40 | 56.69 | 57.25 | 57.09 | -2.17% | 20,029 |
| Apr 17, 2025 | 58.51 | 58.88 | 58.32 | 58.52 | 58.35 | 0.44% | 11,046 |
| Apr 16, 2025 | 58.96 | 58.96 | 57.68 | 58.26 | 58.10 | -2.15% | 39,778 |