Get the Stockscreener App
82.73
0.24%
-0.1971
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 June 16, 2026, is $82.73.
- Avantis Responsible Emerging Markets Equity Etf all-time high stock price is $83.61, occurred on June 02, 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 $82.73 now.
- The 52-week high stock price for AVSE is $83.61, representing a 1.06% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for AVSE is $56.58, indicating a -31.61% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $82.60 | $82.32 | $0.28 | 6,460.0 | -0.39% |
| Jun 15, 2026 | $83.09 | $82.88 | $0.21 | 9,024.0 | +3.19% |
| Jun 12, 2026 | $80.65 | $79.57 | $1.08 | 11,175.0 | +0.62% |
| Jun 11, 2026 | $80.12 | $77.44 | $2.68 | 23,688.0 | +4.23% |
| Jun 10, 2026 | $78.33 | $76.63 | $1.70 | 25,679.0 | -1.50% |
| Jun 09, 2026 | $79.56 | $76.09 | $3.47 | 14,075.0 | -0.45% |
| Jun 08, 2026 | $78.60 | $78.11 | $0.485 | 15,217.0 | +1.89% |
| Jun 05, 2026 | $79.11 | $76.38 | $2.73 | 147,442.0 | -6.24% |
| Jun 04, 2026 | $81.80 | $80.85 | $0.95 | 7,597.0 | -0.73% |
| Jun 03, 2026 | $83.44 | $82.23 | $1.20 | 5,555.0 | -1.45% |
| Jun 02, 2026 | $83.61 | $83.17 | $0.44 | 8,580.0 | +0.65% |
| Jun 01, 2026 | $83.36 | $81.98 | $1.38 | 11,005.0 | +1.95% |
| May 29, 2026 | $81.65 | $81.23 | $0.42 | 7,936.0 | +0.20% |
| May 28, 2026 | $81.39 | $79.78 | $1.61 | 17,294.0 | +0.70% |
| May 27, 2026 | $81.45 | $80.41 | $1.04 | 5,446.0 | -0.32% |
| May 26, 2026 | $81.02 | $80.39 | $0.63 | 14,584.0 | +4.14% |
| May 22, 2026 | $78.22 | $77.70 | $0.52 | 15,781.0 | +0.05% |
| May 21, 2026 | $77.85 | $76.94 | $0.91 | 4,640.0 | +1.19% |
| May 20, 2026 | $76.89 | $75.88 | $1.01 | 9,985.0 | +1.94% |
| May 19, 2026 | $76.04 | $74.73 | $1.31 | 16,753.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $83.61 | $76.09 | $7.52 | 285,497.0 | +1.38% |
| 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% |
0.40%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):