Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
78.62
+0.07 (0.09%)
At close: Jan 12, 2026, 4:00 PM EST
78.62
0.00 (0.00%)
After-hours: Jan 12, 2026, 8:00 PM EST
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 78.10 | 78.66 | 78.10 | 78.62 | 78.62 | 0.09% | 6,903 |
| Jan 9, 2026 | 78.39 | 78.68 | 78.39 | 78.55 | 78.55 | 0.61% | 3,017 |
| Jan 8, 2026 | 77.86 | 78.15 | 77.74 | 78.07 | 78.07 | 0.17% | 12,993 |
| Jan 7, 2026 | 78.40 | 78.40 | 77.87 | 77.94 | 77.94 | -0.42% | 7,762 |
| Jan 6, 2026 | 77.85 | 78.34 | 77.73 | 78.27 | 78.27 | 1.07% | 9,700 |
| Jan 5, 2026 | 77.17 | 77.75 | 77.09 | 77.44 | 77.44 | 0.94% | 20,620 |
| Jan 2, 2026 | 76.65 | 76.98 | 76.36 | 76.72 | 76.72 | 0.55% | 10,509 |
| Dec 31, 2025 | 76.85 | 76.88 | 76.30 | 76.30 | 76.30 | -0.77% | 3,472 |
| Dec 30, 2025 | 76.94 | 76.95 | 76.89 | 76.89 | 76.89 | -0.22% | 5,935 |
| Dec 29, 2025 | 77.31 | 77.31 | 76.89 | 77.06 | 77.06 | -0.40% | 3,847 |
| Dec 26, 2025 | 77.37 | 77.39 | 77.30 | 77.37 | 77.37 | 0.09% | 4,271 |
| Dec 24, 2025 | 76.95 | 77.43 | 76.95 | 77.30 | 77.30 | 0.37% | 2,480 |
| Dec 23, 2025 | 76.68 | 77.08 | 76.68 | 77.02 | 77.02 | 0.18% | 13,760 |
| Dec 22, 2025 | 76.80 | 76.91 | 76.63 | 76.88 | 76.88 | 0.59% | 13,446 |
| Dec 19, 2025 | 76.20 | 76.43 | 76.20 | 76.43 | 76.43 | 0.82% | 8,968 |
| Dec 18, 2025 | 76.05 | 76.20 | 75.68 | 75.81 | 75.81 | 0.83% | 13,972 |
| Dec 17, 2025 | 76.10 | 76.10 | 75.19 | 75.19 | 75.19 | -1.07% | 8,471 |
| Dec 16, 2025 | 75.95 | 76.00 | 75.61 | 76.00 | 76.00 | -0.61% | 3,470 |
| Dec 15, 2025 | 76.73 | 76.73 | 76.41 | 76.47 | 76.25 | -0.16% | 4,929 |
| Dec 12, 2025 | 77.42 | 77.42 | 76.59 | 76.59 | 76.37 | -1.03% | 5,170 |
| Dec 11, 2025 | 76.75 | 77.45 | 76.75 | 77.39 | 77.17 | 0.41% | 2,332 |
| Dec 10, 2025 | 76.26 | 77.07 | 76.26 | 77.07 | 76.85 | 1.24% | 3,516 |
| Dec 9, 2025 | 76.38 | 76.38 | 76.13 | 76.13 | 75.91 | 0.02% | 6,623 |
| Dec 8, 2025 | 76.54 | 76.54 | 76.04 | 76.11 | 75.89 | -0.34% | 18,454 |
| Dec 5, 2025 | 76.22 | 76.66 | 76.21 | 76.37 | 76.15 | 0.38% | 6,947 |
| Dec 4, 2025 | 76.17 | 76.25 | 76.01 | 76.08 | 75.86 | -0.04% | 8,835 |
| Dec 3, 2025 | 75.87 | 76.14 | 75.73 | 76.11 | 75.89 | 0.53% | 15,789 |
| Dec 2, 2025 | 75.83 | 75.83 | 75.62 | 75.71 | 75.49 | 0.31% | 3,675 |
| Dec 1, 2025 | 75.44 | 75.79 | 75.44 | 75.47 | 75.26 | -0.42% | 10,847 |
| Nov 28, 2025 | 75.65 | 75.79 | 75.64 | 75.79 | 75.57 | 0.37% | 2,026 |
| Nov 26, 2025 | 75.18 | 75.75 | 75.18 | 75.51 | 75.29 | 0.68% | 11,269 |
| Nov 25, 2025 | 74.23 | 75.06 | 74.23 | 75.00 | 74.78 | 1.49% | 16,484 |
| Nov 24, 2025 | 73.22 | 74.04 | 73.22 | 73.90 | 73.69 | 1.38% | 4,661 |
| Nov 21, 2025 | 71.97 | 73.24 | 71.97 | 72.89 | 72.68 | 1.52% | 7,870 |
| Nov 20, 2025 | 73.89 | 73.96 | 71.80 | 71.80 | 71.59 | -1.45% | 11,445 |
| Nov 19, 2025 | 73.37 | 73.37 | 72.71 | 72.85 | 72.64 | 0.28% | 9,409 |
| Nov 18, 2025 | 72.59 | 72.96 | 72.20 | 72.65 | 72.44 | -0.44% | 3,985 |
| Nov 17, 2025 | 72.92 | 73.00 | 72.70 | 72.97 | 72.76 | -1.27% | 3,700 |
| Nov 14, 2025 | 73.31 | 74.26 | 73.31 | 73.90 | 73.69 | -0.23% | 3,639 |
| Nov 13, 2025 | 75.03 | 75.09 | 74.04 | 74.07 | 73.86 | -1.67% | 6,699 |
| Nov 12, 2025 | 75.41 | 75.55 | 75.28 | 75.33 | 75.11 | 0.31% | 12,200 |
| Nov 11, 2025 | 74.80 | 75.19 | 74.74 | 75.09 | 74.87 | 0.19% | 6,832 |
| Nov 10, 2025 | 74.74 | 75.04 | 74.42 | 74.95 | 74.73 | 1.37% | 9,571 |
| Nov 7, 2025 | 73.25 | 73.93 | 73.13 | 73.93 | 73.72 | 0.15% | 12,022 |
| Nov 6, 2025 | 74.33 | 74.33 | 73.78 | 73.82 | 73.61 | -1.16% | 9,592 |
| Nov 5, 2025 | 74.08 | 74.90 | 74.08 | 74.68 | 74.47 | 0.79% | 9,398 |
| Nov 4, 2025 | 74.12 | 74.53 | 74.10 | 74.10 | 73.89 | -0.87% | 19,358 |
| Nov 3, 2025 | 75.02 | 75.02 | 74.63 | 74.75 | 74.53 | -0.13% | 4,130 |
| Oct 31, 2025 | 75.17 | 75.17 | 74.47 | 74.84 | 74.63 | 0.22% | 11,402 |
| Oct 30, 2025 | 75.26 | 75.29 | 74.68 | 74.68 | 74.47 | -0.82% | 15,005 |