68.72
price down icon1.52%   -1.0586
after-market After Hours: 68.68 -0.0413 -0.06%
loading

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 August 01, 2025, is $68.72.
  • Avantis Responsible U S Equity Etf all-time high stock price is $70.65, occurred on July 25, 2025.
  • 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 45.84% to $68.72 now.
  • The 52-week high stock price for AVSU is $70.65, representing a 2.81% increase from the current share price, occurred on July 25, 2025.
  • The 52-week low stock price for AVSU is $54.53, indicating a -20.65% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about AVSU historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $68.98 $68.54 $0.44 5,608.0 -1.52%
Jul 31, 2025 $70.49 $69.78 $0.7101 6,499.0 -0.33%
Jul 30, 2025 $70.44 $70.01 $0.4274 4,191.0 -0.37%
Jul 29, 2025 $70.32 $70.27 $0.051 563.0 -0.32%
Jul 28, 2025 $70.57 $70.49 $0.0807 3,541.0 -0.12%
Jul 25, 2025 $70.65 $70.34 $0.3115 6,738.0 +0.52%
Jul 24, 2025 $70.58 $70.21 $0.37 8,020.0 -0.28%
Jul 23, 2025 $70.41 $70.29 $0.117 3,061.0 +0.69%
Jul 22, 2025 $69.92 $69.58 $0.3486 3,928.0 +0.55%
Jul 21, 2025 $69.94 $69.54 $0.4007 12,698.0 +0.10%
Jul 18, 2025 $69.79 $69.34 $0.4496 3,871.0 -0.13%
Jul 17, 2025 $69.65 $69.02 $0.63 17,024.0 +0.69%
Jul 16, 2025 $69.11 $68.30 $0.81 7,687.0 +0.25%
Jul 15, 2025 $69.53 $68.92 $0.6099 5,868.0 -0.76%
Jul 14, 2025 $69.52 $69.17 $0.3499 7,094.0 +0.12%
Jul 11, 2025 $69.52 $69.32 $0.1999 15,792.0 -0.60%
Jul 10, 2025 $69.97 $69.52 $0.45 5,998.0 +0.34%
Jul 09, 2025 $69.62 $69.23 $0.39 6,071.0 +0.59%
Jul 08, 2025 $69.26 $69.11 $0.15 13,398.0 +0.03%
Jul 07, 2025 $69.55 $68.89 $0.6616 5,952.0 -0.91%
Jul 03, 2025 $69.85 $69.67 $0.18 6,534.0 +0.71%

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
Aug, 2025 $68.98 $68.54 $0.44 5,608.0 +0.00%
Jul, 2025 $70.65 $68.30 $2.35 171,280.0 +0.18%
Jun, 2025 $68.60 $65.15 $3.45 242,579.0 +4.75%
May, 2025 $66.44 $61.90 $4.54 342,338.0 +6.26%
Apr, 2025 $63.26 $54.53 $8.73 435,898.0 -1.17%
Mar, 2025 $67.10 $61.06 $6.04 371,106.0 -6.55%
Feb, 2025 $69.10 $65.70 $3.40 288,508.0 -2.54%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):