Get the Stockscreener App
68.03
1.04%
-0.715
After Hours:
67.99
-0.045
-0.07%
Avantis Responsible U S Equity Etf Stock (AVSU) Price History
The historical daily chart and data for Avantis Responsible U S Equity Etf stock (AVSU), show that the latest closing stock price as of February 07, 2025, is $68.03.
- Avantis Responsible U S Equity Etf all-time high stock price is $69.64, occurred on December 05, 2024.
- The lowest Avantis Responsible U S Equity Etf stock price recorded was $47.12 on October 27, 2023. Since then, Avantis Responsible U S Equity Etf's stock price has risen over 44.39% to $68.03 now.
- The 52-week high stock price for AVSU is $69.64, representing a 2.37% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVSU is $57.23, indicating a -15.89% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about AVSU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $68.93 | $67.94 | $0.99 | 6,225.0 | -1.04% |
| Feb 06, 2025 | $68.80 | $68.46 | $0.341 | 3,450.0 | +0.35% |
| Feb 05, 2025 | $68.51 | $68.04 | $0.4683 | 1,598.0 | +0.39% |
| Feb 04, 2025 | $68.24 | $67.86 | $0.38 | 9,384.0 | +0.61% |
| Feb 03, 2025 | $68.10 | $67.08 | $1.02 | 9,332.0 | -0.95% |
| Jan 31, 2025 | $69.35 | $68.42 | $0.9299 | 8,595.0 | -0.59% |
| Jan 30, 2025 | $69.14 | $68.52 | $0.62 | 28,544.0 | +0.50% |
| Jan 29, 2025 | $68.74 | $68.43 | $0.3102 | 8,765.0 | -0.23% |
| Jan 28, 2025 | $68.76 | $68.37 | $0.39 | 10,332.0 | +0.56% |
| Jan 27, 2025 | $68.31 | $67.95 | $0.3599 | 11,345.0 | -0.84% |
| Jan 24, 2025 | $69.17 | $68.77 | $0.40 | 9,788.0 | -0.28% |
| Jan 23, 2025 | $69.08 | $68.55 | $0.53 | 11,043.0 | +0.49% |
| Jan 22, 2025 | $68.85 | $68.66 | $0.19 | 5,160.0 | +0.48% |
| Jan 21, 2025 | $68.45 | $68.09 | $0.3601 | 18,114.0 | +0.90% |
| Jan 17, 2025 | $67.93 | $67.62 | $0.31 | 20,589.0 | +0.92% |
| Jan 16, 2025 | $67.43 | $67.18 | $0.25 | 22,748.0 | -0.13% |
| Jan 15, 2025 | $67.38 | $66.99 | $0.3909 | 22,755.0 | +1.97% |
| Jan 14, 2025 | $66.20 | $65.72 | $0.48 | 8,976.0 | +0.42% |
| Jan 13, 2025 | $65.69 | $64.96 | $0.7372 | 4,301.0 | +0.21% |
| Jan 10, 2025 | $66.18 | $65.36 | $0.824 | 23,168.0 | -1.56% |
| Jan 08, 2025 | $66.68 | $66.24 | $0.44 | 17,770.0 | +0.01% |
Avantis Responsible U S Equity Etf Stock (AVSU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Responsible U S 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 AVSU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Responsible U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis Responsible U S Equity Etf Stock (AVSU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $68.93 | $67.08 | $1.85 | 36,214.0 | -0.64% |
| Jan, 2025 | $69.35 | $64.96 | $4.39 | 290,951.0 | +3.56% |
Avantis Responsible U S Equity Etf Stock (AVSU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.64 | $65.86 | $3.79 | 242,819.0 | -3.97% |
| Nov, 2024 | $69.32 | $64.59 | $4.73 | 203,688.0 | +7.02% |
| Oct, 2024 | $66.50 | $64.11 | $2.39 | 174,007.0 | -1.01% |
| Sep, 2024 | $65.51 | $61.22 | $4.29 | 214,913.0 | +1.58% |
| Aug, 2024 | $64.33 | $58.18 | $6.15 | 227,207.0 | +1.29% |
| Jul, 2024 | $64.87 | $61.52 | $3.35 | 166,654.0 | +2.78% |
| Jun, 2024 | $62.37 | $60.33 | $2.04 | 292,050.0 | +1.53% |
| May, 2024 | $61.55 | $57.85 | $3.70 | 261,797.0 | +4.92% |
| Apr, 2024 | $61.51 | $57.23 | $4.28 | 248,959.0 | -5.63% |
| Mar, 2024 | $61.46 | $59.29 | $2.17 | 410,164.0 | +3.29% |
| Feb, 2024 | $59.55 | $56.60 | $2.95 | 207,202.0 | +5.00% |
| Jan, 2024 | $57.72 | $54.96 | $2.76 | 226,494.0 | +0.80% |
Avantis Responsible U S Equity Etf Stock (AVSU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $56.44 | $52.65 | $3.79 | 284,882.0 | +6.56% |
| Nov, 2023 | $52.84 | $48.06 | $4.78 | 218,065.0 | +9.72% |
| Oct, 2023 | $50.72 | $47.12 | $3.60 | 269,774.0 | +0.00% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):