Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
62.59
+0.23 (0.37%)
Apr 1, 2025, 3:30 PM EDT - Market closed
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 67.04 | 67.04 | 65.83 | 65.83 | 65.64 | -1.45% | 16,194 |
| Feb 26, 2025 | 67.22 | 67.40 | 66.59 | 66.79 | 66.60 | -0.02% | 10,302 |
| Feb 25, 2025 | 67.18 | 67.18 | 66.37 | 66.81 | 66.62 | -0.29% | 20,787 |
| Feb 24, 2025 | 67.51 | 67.51 | 66.98 | 67.00 | 66.81 | -0.49% | 87,314 |
| Feb 21, 2025 | 68.54 | 68.54 | 67.21 | 67.33 | 67.14 | -1.87% | 7,953 |
| Feb 20, 2025 | 68.50 | 68.62 | 68.24 | 68.61 | 68.41 | -0.65% | 16,254 |
| Feb 19, 2025 | 68.69 | 69.10 | 68.69 | 69.06 | 68.86 | 0.07% | 7,134 |
| Feb 18, 2025 | 68.90 | 69.02 | 68.74 | 69.01 | 68.82 | 0.37% | 22,120 |
| Feb 14, 2025 | 68.70 | 68.86 | 68.70 | 68.76 | 68.56 | 0.14% | 24,436 |
| Feb 13, 2025 | 68.17 | 68.66 | 68.17 | 68.66 | 68.47 | 1.04% | 10,352 |
| Feb 12, 2025 | 67.64 | 68.10 | 67.64 | 67.96 | 67.76 | -0.38% | 23,690 |
| Feb 11, 2025 | 67.87 | 68.25 | 67.87 | 68.21 | 68.02 | -0.01% | 3,379 |
| Feb 10, 2025 | 68.36 | 68.36 | 68.19 | 68.22 | 68.02 | 0.34% | 3,051 |
| Feb 7, 2025 | 68.93 | 68.93 | 67.94 | 67.99 | 67.79 | -1.11% | 6,309 |
| Feb 6, 2025 | 68.80 | 68.80 | 68.46 | 68.75 | 68.55 | 0.35% | 3,450 |
| Feb 5, 2025 | 68.04 | 68.51 | 68.04 | 68.51 | 68.31 | 0.39% | 1,598 |
| Feb 4, 2025 | 67.88 | 68.24 | 67.86 | 68.24 | 68.04 | 0.61% | 9,384 |
| Feb 3, 2025 | 67.25 | 68.10 | 67.08 | 67.82 | 67.63 | -0.95% | 9,332 |
| Jan 31, 2025 | 69.06 | 69.35 | 68.42 | 68.48 | 68.28 | -0.59% | 8,595 |
| Jan 30, 2025 | 68.80 | 69.14 | 68.52 | 68.88 | 68.68 | 0.50% | 28,544 |
| Jan 29, 2025 | 68.67 | 68.74 | 68.43 | 68.54 | 68.34 | -0.23% | 8,765 |
| Jan 28, 2025 | 68.48 | 68.76 | 68.37 | 68.69 | 68.50 | 0.56% | 10,332 |
| Jan 27, 2025 | 68.12 | 68.31 | 67.95 | 68.31 | 68.11 | -0.84% | 11,345 |
| Jan 24, 2025 | 68.98 | 69.17 | 68.77 | 68.89 | 68.69 | -0.28% | 9,788 |
| Jan 23, 2025 | 68.55 | 69.08 | 68.55 | 69.08 | 68.88 | 0.49% | 11,043 |
| Jan 22, 2025 | 68.76 | 68.85 | 68.66 | 68.74 | 68.55 | 0.48% | 5,160 |
| Jan 21, 2025 | 68.21 | 68.45 | 68.09 | 68.41 | 68.22 | 0.90% | 18,114 |