63.28
price up icon1.02%   0.6363
after-market After Hours: 63.27 -0.0063 -0.01%
loading

Avantis Responsible U S Equity Etf Stock (AVSU) Price History

The historical daily chart and data for Avantis Responsible U S Equity Etf stock (AVSU), show that the latest closing stock price as of March 19, 2025, is $63.28.
  • Avantis Responsible U S Equity Etf all-time high stock price is $69.64, occurred on December 05, 2024.
  • The lowest Avantis Responsible U S Equity Etf stock price recorded was $47.12 on October 27, 2023. Since then, Avantis Responsible U S Equity Etf's stock price has risen over 34.29% to $63.28 now.
  • The 52-week high stock price for AVSU is $69.64, representing a 10.06% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for AVSU is $57.23, indicating a -9.56% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about AVSU historical price data:
Date High Low High - Low Volume % Change
Mar 19, 2025 $63.38 $63.04 $0.345 18,476.0 +1.02%
Mar 18, 2025 $63.01 $62.51 $0.50 15,308.0 -1.08%
Mar 17, 2025 $63.49 $62.90 $0.595 11,590.0 +0.82%
Mar 14, 2025 $62.81 $62.09 $0.717 18,220.0 +2.20%
Mar 13, 2025 $62.30 $61.33 $0.9711 44,092.0 -1.64%
Mar 12, 2025 $63.01 $62.07 $0.9353 29,072.0 +0.14%
Mar 11, 2025 $62.99 $61.88 $1.10 12,450.0 -0.85%
Mar 10, 2025 $63.90 $62.44 $1.46 12,586.0 -2.76%
Mar 07, 2025 $64.72 $63.79 $0.9296 16,149.0 +0.56%
Mar 06, 2025 $64.88 $64.06 $0.8169 26,641.0 -1.45%
Mar 05, 2025 $65.34 $64.24 $1.10 10,340.0 +1.13%
Mar 04, 2025 $64.57 $64.57 $0.00 8.00 -1.41%
Mar 03, 2025 $67.10 $65.43 $1.67 15,323.0 -1.86%
Feb 28, 2025 $66.73 $65.70 $1.03 5,469.0 +1.38%
Feb 27, 2025 $67.04 $65.83 $1.22 16,194.0 -1.45%
Feb 26, 2025 $67.40 $66.59 $0.81 10,302.0 -0.02%
Feb 25, 2025 $67.18 $66.37 $0.81 20,787.0 -0.29%
Feb 24, 2025 $67.51 $66.98 $0.53 87,314.0 -0.49%
Feb 21, 2025 $68.54 $67.21 $1.33 7,953.0 -1.87%
Feb 20, 2025 $68.62 $68.24 $0.3797 16,254.0 -0.65%
Feb 19, 2025 $69.10 $68.69 $0.415 7,134.0 +0.07%

Avantis Responsible U S Equity Etf Stock (AVSU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Responsible U S Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVSU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Responsible U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Avantis Responsible U S Equity Etf Stock (AVSU) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $67.10 $61.33 $5.77 248,731.0 -5.18%
Feb, 2025 $69.10 $65.70 $3.40 288,508.0 -2.54%
Jan, 2025 $69.35 $64.96 $4.39 290,951.0 +3.56%

Avantis Responsible U S Equity Etf Stock (AVSU) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $69.64 $65.86 $3.79 242,819.0 -3.97%
Nov, 2024 $69.32 $64.59 $4.73 203,688.0 +7.02%
Oct, 2024 $66.50 $64.11 $2.39 174,007.0 -1.01%
Sep, 2024 $65.51 $61.22 $4.29 214,913.0 +1.58%
Aug, 2024 $64.33 $58.18 $6.15 227,207.0 +1.29%
Jul, 2024 $64.87 $61.52 $3.35 166,654.0 +2.78%
Jun, 2024 $62.37 $60.33 $2.04 292,050.0 +1.53%
May, 2024 $61.55 $57.85 $3.70 261,797.0 +4.92%
Apr, 2024 $61.51 $57.23 $4.28 248,959.0 -5.63%
Mar, 2024 $61.46 $59.29 $2.17 410,164.0 +3.29%
Feb, 2024 $59.55 $56.60 $2.95 207,202.0 +5.00%
Jan, 2024 $57.72 $54.96 $2.76 226,494.0 +0.80%

Avantis Responsible U S Equity Etf Stock (AVSU) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $56.44 $52.65 $3.79 284,882.0 +6.56%
Nov, 2023 $52.84 $48.06 $4.78 218,065.0 +9.72%
Oct, 2023 $50.72 $47.12 $3.60 269,774.0 +0.00%
exchange_traded_fund VTV
$173.77
price up icon 0.61%
exchange_traded_fund VUG
$379.06
price up icon 1.53%
exchange_traded_fund IJH
$59.56
price up icon 1.24%
exchange_traded_fund EFA
$84.89
price up icon 0.30%
exchange_traded_fund IWF
$369.04
price up icon 1.54%
exchange_traded_fund QQQ
$480.89
price up icon 1.34%
Cap:     |  Volume (24h):