Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
65.49
-0.01 (-0.02%)
At close: May 30, 2025, 4:00 PM
65.49
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 65.27 | 65.50 | 64.95 | 65.49 | 65.49 | -0.02% | 12,124 |
| May 29, 2025 | 66.00 | 66.00 | 65.29 | 65.50 | 65.50 | 0.32% | 11,725 |
| May 28, 2025 | 65.97 | 65.98 | 65.29 | 65.29 | 65.29 | -0.67% | 20,693 |
| May 27, 2025 | 65.24 | 65.73 | 65.24 | 65.73 | 65.73 | 2.15% | 9,255 |
| May 23, 2025 | 63.93 | 64.62 | 63.93 | 64.35 | 64.35 | -0.90% | 11,537 |
| May 22, 2025 | 64.99 | 65.27 | 64.93 | 64.93 | 64.93 | -0.05% | 7,731 |
| May 21, 2025 | 65.82 | 65.99 | 64.88 | 64.97 | 64.97 | -1.90% | 9,366 |
| May 20, 2025 | 66.31 | 66.32 | 65.90 | 66.22 | 66.22 | -0.25% | 13,263 |
| May 19, 2025 | 65.71 | 66.42 | 65.71 | 66.39 | 66.39 | -0.03% | 19,833 |
| May 16, 2025 | 66.03 | 66.44 | 65.94 | 66.40 | 66.40 | 0.77% | 19,240 |
| May 15, 2025 | 65.26 | 65.97 | 65.26 | 65.90 | 65.90 | 0.33% | 24,083 |
| May 14, 2025 | 65.77 | 65.84 | 65.56 | 65.68 | 65.68 | -0.15% | 18,684 |
| May 13, 2025 | 65.48 | 65.95 | 65.48 | 65.78 | 65.78 | 0.64% | 32,224 |
| May 12, 2025 | 65.11 | 65.37 | 64.78 | 65.36 | 65.36 | 3.78% | 13,631 |
| May 9, 2025 | 62.99 | 63.09 | 62.91 | 62.98 | 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 |