Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
75.30
-0.20 (-0.26%)
Oct 29, 2025, 4:00 PM EDT - Market closed
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 75.59 | 75.78 | 75.05 | 75.30 | 75.30 | -0.26% | 12,224 |
| Oct 28, 2025 | 75.61 | 75.63 | 75.42 | 75.50 | 75.50 | 0.11% | 11,724 |
| Oct 27, 2025 | 75.28 | 75.45 | 75.19 | 75.41 | 75.41 | 0.96% | 10,079 |
| Oct 24, 2025 | 74.79 | 74.81 | 74.62 | 74.69 | 74.69 | 0.94% | 11,988 |
| Oct 23, 2025 | 73.78 | 74.17 | 73.78 | 73.99 | 73.99 | 0.47% | 4,160 |
| Oct 22, 2025 | 74.03 | 74.03 | 73.24 | 73.65 | 73.65 | -0.83% | 53,131 |
| Oct 21, 2025 | 74.37 | 74.38 | 74.19 | 74.26 | 74.26 | 0.33% | 3,917 |
| Oct 20, 2025 | 73.60 | 74.08 | 73.60 | 74.02 | 74.02 | 1.18% | 32,755 |
| Oct 17, 2025 | 72.99 | 73.26 | 72.56 | 73.16 | 73.16 | 0.54% | 32,763 |
| Oct 16, 2025 | 73.68 | 73.68 | 72.66 | 72.77 | 72.77 | -0.84% | 2,285 |
| Oct 15, 2025 | 73.72 | 74.00 | 73.38 | 73.38 | 73.38 | 0.39% | 3,231 |
| Oct 14, 2025 | 72.08 | 73.49 | 72.08 | 73.10 | 73.10 | 0.30% | 15,306 |
| Oct 13, 2025 | 72.69 | 72.91 | 72.69 | 72.87 | 72.87 | 1.61% | 8,673 |
| Oct 10, 2025 | 73.85 | 74.12 | 71.72 | 71.72 | 71.72 | -2.76% | 9,543 |
| Oct 9, 2025 | 73.94 | 73.94 | 73.60 | 73.76 | 73.76 | -0.47% | 5,660 |
| Oct 8, 2025 | 74.02 | 74.19 | 73.93 | 74.11 | 74.11 | 0.56% | 4,712 |
| 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 |