Get the Stockscreener App
56.91
2.74%
-1.6041
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 April 21, 2025, is $56.91.
- 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 20.79% to $56.91 now.
- The 52-week high stock price for AVSU is $69.64, representing a 22.37% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVSU is $54.53, indicating a -4.19% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2025 | $57.40 | $56.69 | $0.7129 | 18,790.0 | -2.91% |
| Apr 17, 2025 | $58.88 | $58.32 | $0.5574 | 11,046.0 | +0.44% |
| Apr 16, 2025 | $58.96 | $57.68 | $1.28 | 39,778.0 | -2.15% |
| Apr 15, 2025 | $60.03 | $59.50 | $0.5275 | 16,152.0 | -0.25% |
| Apr 14, 2025 | $60.21 | $59.29 | $0.92 | 13,478.0 | +0.92% |
| Apr 11, 2025 | $59.19 | $57.56 | $1.63 | 29,137.0 | +1.41% |
| Apr 10, 2025 | $59.26 | $57.59 | $1.67 | 16,463.0 | -3.48% |
| Apr 09, 2025 | $60.51 | $54.77 | $5.74 | 69,101.0 | +9.45% |
| Apr 08, 2025 | $58.32 | $54.53 | $3.79 | 36,487.0 | -1.77% |
| Apr 07, 2025 | $60.44 | $54.64 | $5.80 | 49,190.0 | -0.47% |
| Apr 04, 2025 | $58.00 | $56.45 | $1.55 | 12,191.0 | -5.28% |
| Apr 03, 2025 | $60.86 | $59.62 | $1.24 | 9,342.0 | -5.72% |
| Apr 02, 2025 | $63.26 | $62.48 | $0.78 | 15,054.0 | +1.05% |
| Apr 01, 2025 | $62.68 | $61.83 | $0.85 | 14,916.0 | +0.37% |
| Mar 31, 2025 | $62.47 | $61.06 | $1.41 | 13,761.0 | +0.53% |
| Mar 28, 2025 | $63.39 | $61.98 | $1.41 | 4,297.0 | -2.18% |
| Mar 27, 2025 | $63.73 | $63.26 | $0.47 | 6,963.0 | -0.39% |
| Mar 26, 2025 | $64.45 | $63.48 | $0.9729 | 6,564.0 | -0.96% |
| Mar 25, 2025 | $64.44 | $64.09 | $0.35 | 27,164.0 | -0.22% |
| Mar 24, 2025 | $64.43 | $64.09 | $0.34 | 43,306.0 | +2.06% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $63.26 | $54.53 | $8.73 | 351,125.0 | -8.89% |
| 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% |
0.59%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):