Get the Stockscreener App
81.25
1.64%
1.31
After Hours:
81.30
0.05
+0.06%
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Price History
The historical daily chart and data for Avantis Responsible Emerging Markets Equity Etf stock (AVSE), show that the latest closing stock price as of September 04, 2026, is $81.25.
- Avantis Responsible Emerging Markets Equity Etf all-time high stock price is $84.92, occurred on June 22, 2026.
- The lowest Avantis Responsible Emerging Markets Equity Etf stock price recorded was $0.00 on May 07, 2024. Since then, Avantis Responsible Emerging Markets Equity Etf's stock price has risen over to $81.25 now.
- The 52-week high stock price for AVSE is $84.92, representing a 4.52% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for AVSE is $61.55, indicating a -24.25% decrease from the current share price, occurred on September 08, 2025.
The table below shows more information about AVSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $81.25 | $80.58 | $0.67 | 14,739.0 | +1.64% |
| Sep 03, 2026 | $79.96 | $79.17 | $0.7899 | 91,468.0 | +0.53% |
| Sep 02, 2026 | $79.52 | $79.31 | $0.2085 | 7,467.0 | +0.67% |
| Sep 01, 2026 | $79.50 | $78.77 | $0.73 | 6,093.0 | -0.18% |
| Aug 31, 2026 | $79.13 | $78.87 | $0.26 | 5,010.0 | -0.14% |
| Aug 28, 2026 | $79.91 | $79.13 | $0.78 | 6,951.0 | -0.56% |
| Aug 27, 2026 | $79.69 | $79.36 | $0.33 | 5,209.0 | +0.49% |
| Aug 26, 2026 | $79.55 | $79.15 | $0.40 | 4,385.0 | +0.15% |
| Aug 25, 2026 | $79.18 | $78.87 | $0.3123 | 3,499.0 | +1.90% |
| Aug 24, 2026 | $77.80 | $77.44 | $0.36 | 4,450.0 | -1.39% |
| Aug 21, 2026 | $78.84 | $78.69 | $0.15 | 4,304.0 | +0.82% |
| Aug 20, 2026 | $78.32 | $78.03 | $0.29 | 4,131.0 | +0.47% |
| Aug 19, 2026 | $78.23 | $77.69 | $0.54 | 6,409.0 | +0.98% |
| Aug 18, 2026 | $77.75 | $76.92 | $0.83 | 45,807.0 | -2.91% |
| Aug 17, 2026 | $79.94 | $79.36 | $0.59 | 2,521.0 | +0.88% |
| Aug 14, 2026 | $78.86 | $78.47 | $0.39 | 1,656.0 | -0.23% |
| Aug 13, 2026 | $79.10 | $78.60 | $0.50 | 15,718.0 | +0.54% |
| Aug 12, 2026 | $78.58 | $78.23 | $0.345 | 17,724.0 | +1.60% |
| Aug 11, 2026 | $77.33 | $77.08 | $0.25 | 1,654.0 | +0.15% |
| Aug 10, 2026 | $77.33 | $77.04 | $0.2947 | 15,265.0 | -0.38% |
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Responsible Emerging Markets 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 AVSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Responsible Emerging Markets Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $81.25 | $78.77 | $2.48 | 134,506.0 | +2.68% |
| Aug, 2026 | $79.94 | $74.64 | $5.30 | 176,422.0 | +5.34% |
| Jul, 2026 | $81.09 | $71.72 | $9.37 | 334,324.0 | -8.21% |
| Jun, 2026 | $84.92 | $76.09 | $8.83 | 370,540.0 | +0.44% |
| May, 2026 | $81.65 | $74.73 | $6.92 | 195,280.0 | +8.48% |
| Apr, 2026 | $75.35 | $65.59 | $9.76 | 140,377.0 | +12.83% |
| Mar, 2026 | $73.18 | $64.10 | $9.08 | 564,872.0 | -10.27% |
| Feb, 2026 | $75.21 | $69.27 | $5.94 | 116,058.0 | +6.35% |
| Jan, 2026 | $71.25 | $66.15 | $5.10 | 254,178.0 | +7.37% |
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $65.85 | $62.55 | $3.30 | 83,683.0 | +0.06% |
| Nov, 2025 | $66.22 | $62.81 | $3.41 | 140,481.0 | -0.60% |
| Oct, 2025 | $66.51 | $61.79 | $4.72 | 89,721.0 | +2.95% |
| Sep, 2025 | $64.26 | $59.88 | $4.38 | 136,717.0 | +5.25% |
| Aug, 2025 | $61.38 | $58.30 | $3.08 | 74,485.0 | +2.49% |
| Jul, 2025 | $60.58 | $58.40 | $2.18 | 62,542.0 | +0.52% |
| Jun, 2025 | $58.68 | $55.39 | $3.29 | 259,811.0 | +6.24% |
| May, 2025 | $56.13 | $51.77 | $4.36 | 231,894.0 | +6.35% |
| Apr, 2025 | $51.90 | $45.01 | $6.89 | 166,356.0 | +0.99% |
| Mar, 2025 | $53.43 | $50.37 | $3.06 | 160,005.0 | +0.90% |
| Feb, 2025 | $53.40 | $50.02 | $3.38 | 323,463.0 | +0.22% |
| Jan, 2025 | $51.48 | $48.58 | $2.90 | 89,188.0 | +0.75% |
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.19 | $50.46 | $3.73 | 112,046.0 | -3.66% |
| Nov, 2024 | $55.08 | $51.57 | $3.51 | 118,735.0 | -2.00% |
| Oct, 2024 | $56.53 | $53.40 | $3.13 | 53,117.0 | -3.30% |
| Sep, 2024 | $56.33 | $50.72 | $5.61 | 53,309.0 | +5.14% |
| Aug, 2024 | $53.17 | $48.43 | $4.74 | 82,234.0 | +0.93% |
| Jul, 2024 | $53.96 | $50.89 | $3.07 | 38,554.0 | +0.74% |
| Jun, 2024 | $52.80 | $50.31 | $2.49 | 44,134.0 | +1.64% |
| May, 2024 | $52.85 | $49.46 | $3.39 | 36,315.0 | +3.00% |
| Apr, 2024 | $50.16 | $47.50 | $2.66 | 29,408.0 | +0.76% |
| Mar, 2024 | $49.53 | $48.24 | $1.29 | 129,244.0 | +1.68% |
| Feb, 2024 | $48.77 | $46.62 | $2.15 | 32,529.0 | +4.09% |
| Jan, 2024 | $47.40 | $44.98 | $2.42 | 70,097.0 | -3.34% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):