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 July 06, 2026, is $81.36.

Avantis Responsible International Equity Etf all-time high stock price is $81.52, occurred on February 25, 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 76.14% to $81.36 now.
The 52-week high stock price for AVSD is $81.52, representing a 0.20% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for AVSD is $66.27, indicating a -18.55% decrease from the current share price, occurred on August 01, 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
Jul 06, 2026	$81.37	$80.99	$0.38	8,078.0	+1.09%
Jul 02, 2026	$81.06	$80.09	$0.9749	5,753.0	+1.07%
Jul 01, 2026	$79.78	$79.50	$0.28	7,401.0	-0.32%
Jun 30, 2026	$79.95	$79.61	$0.34	4,793.0	+0.30%
Jun 29, 2026	$79.69	$79.06	$0.6301	5,954.0	+0.59%
Jun 26, 2026	$79.59	$79.05	$0.54	3,473.0	-0.49%
Jun 25, 2026	$79.91	$79.51	$0.4001	6,666.0	+0.94%
Jun 24, 2026	$79.00	$78.55	$0.455	13,161.0	-0.27%
Jun 23, 2026	$79.39	$78.96	$0.43	5,555.0	-1.79%
Jun 22, 2026	$80.62	$80.47	$0.15	6,058.0	+0.00%
Jun 18, 2026	$80.71	$80.30	$0.41	7,101.0	+0.49%
Jun 17, 2026	$81.47	$80.03	$1.44	9,591.0	-0.52%
Jun 16, 2026	$80.83	$80.50	$0.3329	5,084.0	+0.31%
Jun 15, 2026	$80.80	$80.25	$0.5526	9,625.0	+0.76%
Jun 12, 2026	$79.72	$79.12	$0.60	5,842.0	+0.42%
Jun 11, 2026	$79.47	$77.34	$2.13	30,026.0	+2.98%
Jun 10, 2026	$77.96	$77.00	$0.9601	32,353.0	-1.25%
Jun 09, 2026	$79.03	$76.97	$2.06	12,304.0	-1.27%

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
Jul, 2026	$81.37	$79.50	$1.87	29,310.0	+1.85%
Jun, 2026	$81.47	$76.97	$4.50	242,093.0	-1.32%
May, 2026	$81.09	$77.03	$4.06	223,211.0	+2.96%
Apr, 2026	$80.77	$73.35	$7.42	243,398.0	+6.75%
Mar, 2026	$79.74	$70.66	$9.08	276,981.0	-9.19%
Feb, 2026	$81.52	$77.30	$4.22	297,272.0	+4.76%
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%