Get the Stockscreener App
63.28
1.02%
0.6363
After Hours:
63.27
-0.0063
-0.01%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):