Avantis Responsible International Equity Etf (AVSD)

Overview News Price History Discussions Forecast

Avantis Responsible International Equity Etf Stock (AVSD) Price History

The historical daily chart and data for Avantis Responsible International Equity Etf stock (AVSD), show that the latest closing stock price as of February 12, 2026, is $79.92.

Avantis Responsible International Equity Etf all-time high stock price is $80.98, occurred on February 12, 2026.
The lowest Avantis Responsible International Equity Etf stock price recorded was $46.19 on October 27, 2023. Since then, Avantis Responsible International Equity Etf's stock price has risen over 73.03% to $79.92 now.
The 52-week high stock price for AVSD is $80.98, representing a 1.32% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for AVSD is $53.36, indicating a -33.24% decrease from the current share price, occurred on April 07, 2025.

The table below shows more information about AVSD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Feb 12, 2026	$80.98	$79.72	$1.26	4,705.0	-0.95%
Feb 11, 2026	$80.92	$80.31	$0.61	7,365.0	+0.22%
Feb 10, 2026	$80.70	$80.39	$0.31	9,401.0	+0.31%
Feb 09, 2026	$80.34	$79.55	$0.79	10,530.0	+1.49%
Feb 06, 2026	$79.09	$78.18	$0.9105	19,314.0	+2.24%
Feb 05, 2026	$77.93	$77.30	$0.63	34,300.0	-1.53%
Feb 04, 2026	$78.63	$78.28	$0.345	3,660.0	+0.52%
Feb 03, 2026	$78.25	$77.60	$0.65	25,030.0	+0.32%
Feb 02, 2026	$77.90	$77.37	$0.5339	11,666.0	+0.63%
Jan 30, 2026	$78.09	$77.28	$0.815	25,215.0	-1.43%
Jan 29, 2026	$78.80	$77.59	$1.21	11,038.0	+0.32%
Jan 28, 2026	$78.41	$77.97	$0.445	17,979.0	-0.64%
Jan 27, 2026	$78.83	$78.35	$0.48	5,662.0	+1.43%
Jan 26, 2026	$77.99	$77.68	$0.3073	112,838.0	+0.48%
Jan 23, 2026	$77.31	$76.87	$0.4403	20,877.0	+0.48%
Jan 22, 2026	$77.12	$76.72	$0.40	9,658.0	+0.67%
Jan 21, 2026	$76.53	$75.73	$0.80	8,174.0	+0.99%
Jan 20, 2026	$76.10	$75.60	$0.50	6,549.0	-1.26%
Jan 16, 2026	$76.71	$76.53	$0.18	7,596.0	+0.27%
Jan 15, 2026	$76.65	$76.44	$0.21	12,891.0	+0.10%
Jan 14, 2026	$76.44	$76.20	$0.2389	11,051.0	+0.33%

Avantis Responsible International Equity Etf Stock (AVSD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Responsible International 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 AVSD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Responsible International Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Avantis Responsible International Equity Etf Stock (AVSD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Feb, 2026	$80.98	$77.30	$3.68	130,676.0	+3.24%
Jan, 2026	$78.83	$74.57	$4.26	346,817.0	+4.25%

Avantis Responsible International Equity Etf Stock (AVSD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$74.88	$72.29	$2.59	137,194.0	+2.58%
Nov, 2025	$73.32	$69.31	$4.01	210,435.0	+1.10%
Oct, 2025	$72.97	$70.38	$2.59	2,429,967.0	+0.61%
Sep, 2025	$71.73	$68.73	$3.00	218,830.0	+2.51%
Aug, 2025	$71.02	$66.27	$4.75	248,141.0	+4.77%
Jul, 2025	$69.25	$66.50	$2.75	154,057.0	-1.38%
Jun, 2025	$67.82	$65.78	$2.04	184,903.0	+1.56%
May, 2025	$66.81	$62.51	$4.30	112,592.0	+5.78%
Apr, 2025	$62.88	$53.36	$9.52	212,532.0	+4.84%
Mar, 2025	$62.12	$59.61	$2.52	168,784.0	+0.40%
Feb, 2025	$60.75	$56.99	$3.76	177,250.0	+2.64%
Jan, 2025	$58.98	$54.69	$4.29	210,108.0	+4.53%

Avantis Responsible International Equity Etf Stock (AVSD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$59.52	$55.37	$4.15	138,982.0	-4.44%
Nov, 2024	$58.80	$56.49	$2.31	152,933.0	+1.31%
Oct, 2024	$60.13	$57.44	$2.69	76,647.0	-4.91%
Sep, 2024	$61.17	$57.55	$3.62	87,572.0	+1.54%
Aug, 2024	$59.66	$53.50	$6.16	79,828.0	+3.21%
Jul, 2024	$58.34	$55.58	$2.76	56,569.0	+4.09%
Jun, 2024	$58.35	$55.35	$3.00	81,782.0	-4.16%
May, 2024	$58.26	$54.83	$3.43	72,588.0	+5.34%
Apr, 2024	$57.05	$54.12	$2.93	65,364.0	-3.36%
Mar, 2024	$57.07	$55.05	$2.02	138,349.0	+3.78%
Feb, 2024	$54.99	$52.49	$2.50	63,763.0	+2.82%
Jan, 2024	$53.90	$51.86	$2.04	72,810.0	-0.99%

VTV

$204.61

1.07%

VUG

$460.15

1.89%

IJH

$70.54

1.47%

EFA

$104.15

0.75%

IWF

$448.96

1.96%

QQQ

$600.64

2.03%