Get the Stockscreener App
55.18
1.08%
-0.6028
After Hours:
55.15
-0.0331
-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 May 30, 2025, is $55.18.
- Avantis Responsible Emerging Markets Equity Etf all-time high stock price is $56.53, occurred on October 07, 2024.
- 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 $55.18 now.
- The 52-week high stock price for AVSE is $56.53, representing a 2.44% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for AVSE is $45.01, indicating a -18.44% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $55.26 | $54.99 | $0.2709 | 1,717.0 | -1.08% |
| May 29, 2025 | $56.13 | $55.76 | $0.37 | 7,150.0 | +0.62% |
| May 28, 2025 | $55.58 | $55.41 | $0.17 | 4,016.0 | -0.39% |
| May 27, 2025 | $55.70 | $55.58 | $0.12 | 2,369.0 | +0.14% |
| May 23, 2025 | $55.60 | $55.27 | $0.329 | 2,868.0 | +0.47% |
| May 22, 2025 | $55.32 | $55.27 | $0.052 | 551.0 | -0.20% |
| May 21, 2025 | $55.79 | $55.30 | $0.4884 | 5,595.0 | +0.13% |
| May 20, 2025 | $55.71 | $55.20 | $0.5099 | 18,519.0 | -0.17% |
| May 19, 2025 | $55.52 | $55.11 | $0.408 | 3,374.0 | +0.20% |
| May 16, 2025 | $55.38 | $55.12 | $0.2588 | 6,178.0 | +0.17% |
| May 15, 2025 | $55.28 | $55.15 | $0.13 | 4,399.0 | -0.16% |
| May 14, 2025 | $55.46 | $55.26 | $0.1976 | 5,311.0 | +0.75% |
| May 13, 2025 | $55.04 | $54.84 | $0.203 | 27,296.0 | +0.76% |
| May 12, 2025 | $54.59 | $54.39 | $0.199 | 2,302.0 | +2.30% |
| May 09, 2025 | $53.42 | $53.29 | $0.1327 | 120,301.0 | +0.77% |
| May 08, 2025 | $53.29 | $52.88 | $0.4077 | 7,549.0 | -0.37% |
| May 07, 2025 | $53.15 | $52.91 | $0.24 | 4,355.0 | -0.69% |
| May 06, 2025 | $53.52 | $53.45 | $0.0708 | 1,272.0 | -0.65% |
| May 05, 2025 | $53.94 | $53.77 | $0.17 | 1,678.0 | +0.85% |
| May 02, 2025 | $53.52 | $53.19 | $0.33 | 3,036.0 | +2.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $56.13 | $51.77 | $4.36 | 233,611.0 | +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% |
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.26 | $46.31 | $1.95 | 76,543.0 | +1.76% |
| Nov, 2023 | $47.32 | $43.51 | $3.81 | 90,306.0 | +8.43% |
| Oct, 2023 | $45.51 | $43.22 | $2.29 | 71,187.0 | +0.00% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):