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 22, 2025, is $72.01.
  • Avantis Responsible U S Equity Etf all-time high stock price is $71.91, occurred on August 13, 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 52.82% to $72.01 now.
  • The 52-week high stock price for AVSU is $71.91, representing a -0.14% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for AVSU is $54.53, indicating a -24.27% 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 22, 2025 $72.17 $70.86 $1.31 7,793.0 +1.93%
Aug 21, 2025 $70.85 $70.50 $0.355 4,076.0 -0.41%
Aug 20, 2025 $71.08 $70.64 $0.445 1,900.0 -0.28%
Aug 19, 2025 $71.67 $71.05 $0.6171 3,830.0 -0.41%
Aug 18, 2025 $71.46 $71.36 $0.1049 4,085.0 +0.07%
Aug 15, 2025 $71.86 $71.39 $0.4734 4,025.0 -0.53%
Aug 14, 2025 $71.77 $71.51 $0.261 10,557.0 -0.19%
Aug 13, 2025 $71.91 $71.52 $0.3879 4,567.0 +0.80%
Aug 12, 2025 $71.34 $71.00 $0.3405 3,872.0 +1.70%
Aug 11, 2025 $70.53 $70.15 $0.3815 1,824.0 -0.28%
Aug 08, 2025 $70.40 $70.20 $0.1992 4,731.0 +0.70%
Aug 07, 2025 $70.58 $69.66 $0.92 7,496.0 -0.14%
Aug 06, 2025 $70.03 $69.64 $0.3899 11,895.0 +0.56%
Aug 05, 2025 $70.00 $69.39 $0.6101 6,719.0 -0.42%
Aug 04, 2025 $69.88 $69.57 $0.3141 5,935.0 +1.66%
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%

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 $72.17 $68.54 $3.63 96,706.0 +3.20%
Jul, 2025 $70.65 $68.30 $2.35 165,672.0 +1.72%
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
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):