Get the Stockscreener App
79.13
2.99%
2.2947
After Hours:
79.18
0.0453
+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 06, 2026, is $79.13.
- Avantis Responsible Emerging Markets Equity Etf all-time high stock price is $75.90, occurred on May 04, 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 $79.13 now.
- The 52-week high stock price for AVSE is $75.90, representing a -4.09% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for AVSE is $52.88, indicating a -33.17% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $79.18 | $78.31 | $0.87 | 22,586.0 | +2.99% |
| May 05, 2026 | $76.96 | $76.50 | $0.46 | 4,143.0 | +2.35% |
| May 04, 2026 | $75.90 | $74.95 | $0.95 | 7,986.0 | -0.08% |
| May 01, 2026 | $75.75 | $75.06 | $0.69 | 33,339.0 | +0.04% |
| Apr 30, 2026 | $75.11 | $74.29 | $0.82 | 7,711.0 | +2.11% |
| Apr 29, 2026 | $73.86 | $73.48 | $0.38 | 2,944.0 | -0.36% |
| Apr 28, 2026 | $73.93 | $73.61 | $0.3201 | 1,074.0 | -0.87% |
| Apr 27, 2026 | $74.81 | $74.41 | $0.40 | 9,046.0 | -0.26% |
| Apr 24, 2026 | $74.69 | $74.17 | $0.52 | 1,717.0 | +1.69% |
| Apr 23, 2026 | $74.10 | $73.30 | $0.80 | 2,936.0 | -2.09% |
| Apr 22, 2026 | $74.99 | $74.51 | $0.4775 | 1,340.0 | +2.11% |
| Apr 21, 2026 | $74.64 | $73.44 | $1.20 | 1,592.0 | -1.08% |
| Apr 20, 2026 | $74.46 | $74.10 | $0.36 | 3,679.0 | -0.73% |
| Apr 17, 2026 | $75.35 | $74.77 | $0.5846 | 3,184.0 | +2.21% |
| Apr 16, 2026 | $73.44 | $73.02 | $0.425 | 5,328.0 | +0.13% |
| Apr 15, 2026 | $73.14 | $72.75 | $0.395 | 11,880.0 | -0.02% |
| Apr 14, 2026 | $73.09 | $72.55 | $0.5426 | 3,389.0 | +1.72% |
| Apr 13, 2026 | $71.96 | $71.01 | $0.95 | 14,202.0 | +0.51% |
| Apr 10, 2026 | $71.74 | $71.40 | $0.34 | 4,908.0 | +0.61% |
| Apr 09, 2026 | $71.19 | $70.20 | $0.985 | 3,830.0 | -0.05% |
| Apr 08, 2026 | $71.46 | $70.62 | $0.84 | 4,638.0 | +5.51% |
| Apr 07, 2026 | $67.38 | $66.38 | $1.00 | 10,614.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $79.18 | $74.95 | $4.23 | 90,640.0 | +5.36% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):