Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
88.33
+0.16 (0.18%)
At close: Jul 15, 2026, 4:00 PM EDT
88.33
0.00 (0.00%)
After-hours: Jul 15, 2026, 8:00 PM EDT
AVSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 88.18 | 88.46 | 88.15 | 88.33 | 88.33 | 0.18% | 8,170 |
| Jul 14, 2026 | 87.91 | 88.23 | 87.87 | 88.17 | 88.17 | 0.55% | 7,256 |
| Jul 13, 2026 | 88.10 | 88.22 | 87.52 | 87.69 | 87.69 | -0.85% | 8,475 |
| Jul 10, 2026 | 88.12 | 88.49 | 88.12 | 88.44 | 88.44 | 0.55% | 7,083 |
| Jul 9, 2026 | 87.33 | 88.19 | 87.33 | 87.96 | 87.96 | 1.13% | 7,372 |
| Jul 8, 2026 | 86.94 | 86.98 | 86.46 | 86.98 | 86.98 | -0.37% | 3,796 |
| Jul 7, 2026 | 88.03 | 88.03 | 87.16 | 87.30 | 87.30 | -0.89% | 7,474 |
| Jul 6, 2026 | 87.82 | 88.22 | 87.82 | 88.09 | 88.08 | 0.63% | 11,868 |
| Jul 2, 2026 | 88.52 | 88.52 | 86.94 | 87.53 | 87.53 | -0.48% | 8,467 |
| Jul 1, 2026 | 88.46 | 88.48 | 87.95 | 87.96 | 87.95 | -0.64% | 5,293 |
| Jun 30, 2026 | 87.98 | 88.76 | 87.98 | 88.52 | 88.52 | 0.80% | 13,996 |
| Jun 29, 2026 | 87.00 | 87.89 | 86.61 | 87.82 | 87.82 | 1.02% | 8,307 |
| Jun 26, 2026 | 86.83 | 87.28 | 86.73 | 86.93 | 86.93 | -0.36% | 4,941 |
| Jun 25, 2026 | 87.53 | 87.79 | 87.16 | 87.25 | 87.25 | 0.64% | 8,496 |
| Jun 24, 2026 | 86.67 | 87.29 | 86.35 | 86.69 | 86.69 | 0.01% | 18,359 |
| Jun 23, 2026 | 86.63 | 87.00 | 86.46 | 86.69 | 86.68 | -1.53% | 2,448 |
| Jun 22, 2026 | 88.56 | 88.57 | 87.86 | 88.03 | 88.03 | 0.06% | 9,755 |
| Jun 18, 2026 | 88.01 | 88.05 | 87.75 | 87.98 | 87.98 | 1.47% | 8,003 |
| Jun 17, 2026 | 87.72 | 88.08 | 86.66 | 86.70 | 86.70 | -1.17% | 13,856 |
| Jun 16, 2026 | 88.52 | 88.63 | 87.73 | 87.73 | 87.73 | -0.68% | 4,296 |
| Jun 15, 2026 | 88.52 | 88.61 | 88.33 | 88.33 | 88.33 | 1.68% | 24,176 |
| Jun 12, 2026 | 86.66 | 87.24 | 86.18 | 86.87 | 86.87 | 0.57% | 8,128 |
| Jun 11, 2026 | 84.92 | 86.38 | 84.55 | 86.38 | 86.38 | 2.40% | 7,185 |
| Jun 10, 2026 | 85.20 | 85.84 | 84.32 | 84.36 | 84.36 | -1.38% | 22,697 |
| Jun 9, 2026 | 86.11 | 86.55 | 84.44 | 85.54 | 85.54 | -0.09% | 8,781 |
| Jun 8, 2026 | 86.16 | 86.16 | 85.82 | 85.84 | 85.62 | 0.49% | 6,646 |
| Jun 5, 2026 | 87.23 | 87.23 | 85.25 | 85.42 | 85.20 | -2.67% | 22,625 |
| Jun 4, 2026 | 87.51 | 87.93 | 87.26 | 87.76 | 87.54 | 0.36% | 7,200 |
| Jun 3, 2026 | 87.53 | 87.54 | 87.24 | 87.44 | 87.22 | -0.43% | 3,946 |
| Jun 2, 2026 | 87.53 | 87.90 | 87.53 | 87.82 | 87.60 | 0.57% | 5,282 |
| Jun 1, 2026 | 87.00 | 87.47 | 86.87 | 87.33 | 87.10 | 0.13% | 4,164 |
| May 29, 2026 | 87.45 | 87.45 | 87.16 | 87.21 | 86.99 | 0.18% | 3,758 |
| May 28, 2026 | 86.56 | 87.09 | 86.36 | 87.06 | 86.84 | 0.43% | 7,641 |
| May 27, 2026 | 86.78 | 86.93 | 86.54 | 86.68 | 86.46 | 0.01% | 10,737 |
| May 26, 2026 | 86.18 | 86.77 | 86.18 | 86.68 | 86.45 | 1.29% | 36,984 |
| May 22, 2026 | 85.24 | 85.80 | 85.24 | 85.57 | 85.35 | 0.61% | 7,204 |
| May 21, 2026 | 84.38 | 85.12 | 84.38 | 85.05 | 84.83 | 0.40% | 7,551 |
| May 20, 2026 | 83.60 | 84.71 | 83.60 | 84.71 | 84.49 | 1.72% | 7,384 |
| May 19, 2026 | 83.52 | 83.57 | 83.22 | 83.27 | 83.06 | -0.85% | 3,318 |
| May 18, 2026 | 84.38 | 84.38 | 83.75 | 83.99 | 83.77 | -0.26% | 4,238 |
| May 15, 2026 | 84.29 | 84.51 | 84.21 | 84.21 | 83.99 | -1.42% | 3,447 |
| May 14, 2026 | 85.09 | 85.66 | 85.09 | 85.42 | 85.20 | 0.66% | 2,772 |
| May 13, 2026 | 84.39 | 85.00 | 84.39 | 84.86 | 84.65 | 0.52% | 2,885 |
| May 12, 2026 | 84.54 | 84.54 | 83.65 | 84.42 | 84.21 | -0.32% | 11,003 |
| May 11, 2026 | 85.00 | 85.08 | 84.63 | 84.69 | 84.48 | -0.15% | 5,930 |
| May 8, 2026 | 84.30 | 84.83 | 84.30 | 84.82 | 84.61 | 1.02% | 12,115 |
| May 7, 2026 | 84.91 | 84.91 | 83.87 | 83.97 | 83.75 | -0.70% | 8,224 |
| May 6, 2026 | 83.59 | 84.56 | 83.59 | 84.56 | 84.34 | 1.95% | 4,825 |
| May 5, 2026 | 82.38 | 83.14 | 82.38 | 82.94 | 82.73 | 1.25% | 14,207 |
| May 4, 2026 | 82.34 | 82.55 | 81.90 | 81.91 | 81.70 | -0.74% | 26,711 |