Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
88.23
-0.33 (-0.38%)
At close: Sep 14, 2026, 4:00 PM EDT
88.10
-0.13 (-0.14%)
After-hours: Sep 14, 2026, 4:15 PM EDT
AVSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 87.94 | 88.30 | 87.94 | 88.30 | - | -0.30% | 4,660 |
| Sep 11, 2026 | 88.60 | 88.71 | 88.54 | 88.57 | 88.56 | 0.85% | 3,172 |
| Sep 10, 2026 | 87.96 | 88.05 | 87.70 | 87.82 | 87.82 | -0.60% | 20,615 |
| Sep 9, 2026 | 88.59 | 88.59 | 88.34 | 88.35 | 88.35 | -0.59% | 3,352 |
| Sep 8, 2026 | 89.32 | 89.32 | 88.88 | 88.88 | 88.88 | -0.86% | 3,323 |
| Sep 4, 2026 | 89.51 | 89.90 | 89.51 | 89.83 | 89.65 | 0.20% | 6,638 |
| Sep 3, 2026 | 89.20 | 89.65 | 89.20 | 89.65 | 89.47 | 1.03% | 5,680 |
| Sep 2, 2026 | 88.43 | 88.83 | 88.42 | 88.74 | 88.55 | 0.71% | 15,924 |
| Sep 1, 2026 | 88.29 | 88.29 | 87.93 | 88.11 | 87.93 | -0.86% | 13,164 |
| Aug 31, 2026 | 89.07 | 89.07 | 88.68 | 88.87 | 88.69 | -0.57% | 8,592 |
| Aug 28, 2026 | 89.67 | 89.91 | 89.30 | 89.38 | 89.20 | -0.30% | 11,287 |
| Aug 27, 2026 | 89.31 | 89.71 | 89.31 | 89.65 | 89.46 | 0.24% | 11,109 |
| Aug 26, 2026 | 89.48 | 89.56 | 89.22 | 89.44 | 89.25 | 0.10% | 6,341 |
| Aug 25, 2026 | 89.30 | 89.34 | 89.07 | 89.34 | 89.16 | 0.29% | 3,060 |
| Aug 24, 2026 | 89.12 | 89.12 | 89.06 | 89.08 | 88.90 | -0.22% | 6,899 |
| Aug 21, 2026 | 89.11 | 89.34 | 89.04 | 89.28 | 89.09 | 0.55% | 19,108 |
| Aug 20, 2026 | 89.23 | 89.28 | 88.79 | 88.79 | 88.61 | -0.84% | 8,444 |
| Aug 19, 2026 | 89.86 | 89.92 | 89.54 | 89.54 | 89.36 | -0.05% | 4,390 |
| Aug 18, 2026 | 90.14 | 90.14 | 89.59 | 89.59 | 89.40 | -1.08% | 9,705 |
| Aug 17, 2026 | 91.11 | 91.11 | 90.57 | 90.57 | 90.38 | -0.34% | 17,513 |
| Aug 14, 2026 | 91.17 | 91.17 | 90.77 | 90.88 | 90.70 | -0.11% | 4,719 |
| Aug 13, 2026 | 90.70 | 91.17 | 90.70 | 90.98 | 90.80 | 0.76% | 3,763 |
| Aug 12, 2026 | 90.53 | 90.53 | 90.28 | 90.30 | 90.11 | 0.35% | 3,888 |
| Aug 11, 2026 | 90.04 | 90.09 | 89.99 | 89.99 | 89.80 | -0.09% | 4,313 |
| Aug 10, 2026 | 90.27 | 90.41 | 90.07 | 90.07 | 89.89 | -0.37% | 6,459 |
| Aug 7, 2026 | 90.38 | 90.46 | 90.26 | 90.41 | 90.22 | 0.55% | 3,530 |
| Aug 6, 2026 | 90.34 | 90.34 | 89.91 | 89.91 | 89.72 | -0.39% | 10,658 |
| Aug 5, 2026 | 91.04 | 91.04 | 90.23 | 90.26 | 90.07 | -0.14% | 5,117 |
| Aug 4, 2026 | 89.16 | 90.56 | 89.14 | 90.39 | 90.20 | 1.94% | 7,981 |
| Aug 3, 2026 | 87.72 | 88.71 | 87.72 | 88.67 | 88.49 | 1.46% | 7,369 |
| Jul 31, 2026 | 87.56 | 87.56 | 86.87 | 87.39 | 87.21 | 0.44% | 5,838 |
| Jul 30, 2026 | 86.55 | 87.03 | 86.38 | 87.01 | 86.83 | 1.97% | 14,450 |
| Jul 29, 2026 | 86.79 | 86.92 | 85.33 | 85.33 | 85.15 | -1.94% | 32,845 |
| Jul 28, 2026 | 86.80 | 87.09 | 86.38 | 87.02 | 86.84 | 0.09% | 3,895 |
| Jul 27, 2026 | 87.70 | 87.76 | 86.48 | 86.94 | 86.76 | 0.30% | 8,981 |
| Jul 24, 2026 | 86.78 | 87.16 | 86.54 | 86.68 | 86.50 | - | 3,343 |
| Jul 23, 2026 | 87.14 | 87.14 | 86.48 | 86.68 | 86.50 | -1.15% | 7,619 |
| Jul 22, 2026 | 87.71 | 87.86 | 87.68 | 87.69 | 87.51 | -0.26% | 2,224 |
| Jul 21, 2026 | 87.79 | 87.92 | 87.35 | 87.92 | 87.74 | 1.21% | 11,824 |
| Jul 20, 2026 | 87.48 | 87.82 | 86.82 | 86.87 | 86.69 | -0.36% | 11,968 |
| Jul 17, 2026 | 87.04 | 87.50 | 87.04 | 87.19 | 87.01 | -0.99% | 2,846 |
| Jul 16, 2026 | 88.44 | 88.44 | 87.73 | 88.06 | 87.88 | -0.31% | 5,898 |
| Jul 15, 2026 | 88.18 | 88.46 | 88.15 | 88.33 | 88.15 | 0.18% | 8,170 |
| Jul 14, 2026 | 87.91 | 88.23 | 87.87 | 88.17 | 87.99 | 0.55% | 7,256 |
| Jul 13, 2026 | 88.10 | 88.22 | 87.52 | 87.69 | 87.51 | -0.85% | 8,475 |
| Jul 10, 2026 | 88.12 | 88.49 | 88.12 | 88.44 | 88.26 | 0.55% | 7,083 |
| Jul 9, 2026 | 87.33 | 88.19 | 87.33 | 87.96 | 87.78 | 1.13% | 7,377 |
| Jul 8, 2026 | 86.94 | 86.98 | 86.46 | 86.98 | 86.80 | -0.37% | 3,796 |
| Jul 7, 2026 | 88.03 | 88.03 | 87.16 | 87.30 | 87.12 | -0.89% | 7,474 |
| Jul 6, 2026 | 87.82 | 88.22 | 87.82 | 88.09 | 87.90 | 0.63% | 11,868 |