Avantis Responsible U S Equity Etf (AVSU)

Overview News Price History Discussions Forecast

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 May 30, 2025, is $65.49.

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 38.98% to $65.49 now.
The 52-week high stock price for AVSU is $69.64, representing a 6.35% increase from the current share price, occurred on December 05, 2024.
The 52-week low stock price for AVSU is $54.53, indicating a -16.73% decrease from the current share price, occurred on April 08, 2025.

The table below shows more information about AVSU historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 30, 2025	$65.50	$64.95	$0.5499	12,124.0	-0.02%
May 29, 2025	$66.00	$65.29	$0.711	11,725.0	+0.32%
May 28, 2025	$65.98	$65.29	$0.6908	20,693.0	-0.67%
May 27, 2025	$65.73	$65.24	$0.4898	9,255.0	+2.15%
May 23, 2025	$64.62	$63.93	$0.6899	11,537.0	-0.90%
May 22, 2025	$65.27	$64.93	$0.34	7,731.0	-0.05%
May 21, 2025	$65.99	$64.88	$1.11	9,366.0	-1.90%
May 20, 2025	$66.32	$65.90	$0.42	13,263.0	-0.25%
May 19, 2025	$66.42	$65.71	$0.71	19,833.0	-0.03%
May 16, 2025	$66.44	$65.94	$0.50	19,240.0	+0.77%
May 15, 2025	$65.97	$65.26	$0.71	24,083.0	+0.33%
May 14, 2025	$65.84	$65.56	$0.2819	18,684.0	-0.15%
May 13, 2025	$65.95	$65.48	$0.47	32,224.0	+0.64%
May 12, 2025	$65.37	$64.78	$0.59	13,631.0	+3.78%
May 09, 2025	$63.09	$62.91	$0.185	49,830.0	-0.08%
May 08, 2025	$63.50	$62.74	$0.76	4,972.0	+0.86%
May 07, 2025	$62.58	$62.10	$0.4813	25,698.0	+0.35%
May 06, 2025	$62.56	$62.15	$0.4099	16,824.0	-0.72%
May 05, 2025	$63.11	$62.72	$0.3909	2,513.0	-0.42%
May 02, 2025	$63.14	$62.66	$0.48	11,208.0	+1.75%

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
May, 2025	$66.44	$61.90	$4.54	354,462.0	+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%

VTV

$171.39

0.16%

VUG

$413.14

0.09%

IJH

$60.04

0.41%

EFA

$88.81

0.15%

IWF

$399.43