Get the Stockscreener App
74.75
0.13%
-0.0949
After Hours:
74.70
-0.0477
-0.06%
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 November 03, 2025, is $74.75.
- Avantis Responsible U S Equity Etf all-time high stock price is $75.78, occurred on October 29, 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 58.63% to $74.75 now.
- The 52-week high stock price for AVSU is $75.78, representing a 1.38% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for AVSU is $54.53, indicating a -27.05% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $75.02 | $74.63 | $0.39 | 4,130.0 | -0.13% |
| Oct 31, 2025 | $75.17 | $74.47 | $0.70 | 11,402.0 | +0.22% |
| Oct 30, 2025 | $75.29 | $74.68 | $0.6093 | 14,989.0 | -0.83% |
| Oct 29, 2025 | $75.78 | $75.05 | $0.73 | 12,224.0 | -0.26% |
| Oct 28, 2025 | $75.63 | $75.42 | $0.21 | 11,724.0 | +0.11% |
| Oct 27, 2025 | $75.45 | $75.19 | $0.26 | 10,079.0 | +0.96% |
| Oct 24, 2025 | $74.81 | $74.62 | $0.186 | 11,988.0 | +0.94% |
| Oct 23, 2025 | $74.17 | $73.78 | $0.39 | 4,160.0 | +0.47% |
| Oct 22, 2025 | $74.03 | $73.24 | $0.79 | 53,131.0 | -0.83% |
| Oct 21, 2025 | $74.38 | $74.19 | $0.1928 | 3,917.0 | +0.33% |
| Oct 20, 2025 | $74.08 | $73.60 | $0.4815 | 32,755.0 | +1.18% |
| Oct 17, 2025 | $73.26 | $72.56 | $0.6983 | 32,763.0 | +0.54% |
| Oct 16, 2025 | $73.68 | $72.66 | $1.02 | 2,285.0 | -0.84% |
| Oct 15, 2025 | $74.00 | $73.38 | $0.6151 | 3,231.0 | +0.39% |
| Oct 14, 2025 | $73.49 | $72.08 | $1.41 | 15,306.0 | +0.30% |
| Oct 13, 2025 | $72.91 | $72.69 | $0.22 | 8,673.0 | +1.61% |
| Oct 10, 2025 | $74.12 | $71.72 | $2.40 | 9,543.0 | -2.76% |
| Oct 09, 2025 | $73.94 | $73.60 | $0.339 | 5,660.0 | -0.47% |
| Oct 08, 2025 | $74.19 | $73.93 | $0.26 | 4,712.0 | +0.56% |
| Oct 07, 2025 | $74.45 | $73.57 | $0.88 | 11,791.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $75.02 | $74.63 | $0.39 | 8,260.0 | -0.13% |
| Oct, 2025 | $75.78 | $71.72 | $4.06 | 343,086.0 | +1.73% |
| Sep, 2025 | $74.18 | $70.93 | $3.25 | 326,634.0 | +2.39% |
| Aug, 2025 | $72.33 | $68.54 | $3.79 | 116,721.0 | +2.96% |
| 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% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):