Get the Stockscreener App
67.00
0.30%
0.23
After Hours:
67.00
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 18, 2024, is $67.00.
- Avantis Responsible U S Equity Etf all-time high stock price is $68.60, occurred on November 11, 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 42.19% to $67.00 now.
- The 52-week high stock price for AVSU is $68.60, representing a 2.39% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for AVSU is $52.00, indicating a -22.39% decrease from the current share price, occurred on November 20, 2023.
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 18, 2024 | $67.19 | $66.81 | $0.3839 | 17,016.0 | +0.34% |
| Nov 15, 2024 | $67.27 | $66.63 | $0.64 | 11,448.0 | -1.17% |
| Nov 14, 2024 | $68.04 | $67.56 | $0.48 | 6,454.0 | -0.60% |
| Nov 13, 2024 | $68.30 | $67.97 | $0.3304 | 2,868.0 | -0.20% |
| Nov 12, 2024 | $68.26 | $67.93 | $0.3293 | 20,871.0 | -0.51% |
| Nov 11, 2024 | $68.60 | $68.45 | $0.1503 | 651.0 | +0.32% |
| Nov 08, 2024 | $68.41 | $68.02 | $0.3886 | 7,774.0 | +0.26% |
| Nov 07, 2024 | $68.18 | $67.96 | $0.22 | 9,435.0 | +0.35% |
| Nov 06, 2024 | $67.82 | $67.06 | $0.76 | 3,815.0 | +3.56% |
| Nov 05, 2024 | $65.48 | $64.97 | $0.5147 | 23,753.0 | +1.39% |
| Nov 04, 2024 | $64.92 | $64.59 | $0.3333 | 1,836.0 | -0.24% |
| Nov 01, 2024 | $65.20 | $64.74 | $0.4566 | 3,567.0 | +0.16% |
| Oct 31, 2024 | $65.26 | $64.64 | $0.62 | 4,581.0 | -1.58% |
| Oct 30, 2024 | $66.12 | $65.67 | $0.4503 | 2,085.0 | -0.18% |
| Oct 29, 2024 | $65.94 | $65.46 | $0.48 | 7,792.0 | +0.04% |
| Oct 28, 2024 | $65.87 | $65.76 | $0.105 | 6,357.0 | +0.74% |
| Oct 25, 2024 | $65.89 | $65.24 | $0.6497 | 3,539.0 | -0.28% |
| Oct 24, 2024 | $65.46 | $65.32 | $0.1435 | 3,440.0 | +0.36% |
| Oct 23, 2024 | $65.70 | $64.97 | $0.725 | 10,217.0 | -0.90% |
| Oct 22, 2024 | $65.87 | $65.60 | $0.27 | 11,187.0 | -0.05% |
| Oct 21, 2024 | $66.27 | $65.84 | $0.43 | 5,886.0 | -0.81% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $68.60 | $64.59 | $4.01 | 126,504.0 | +3.65% |
| 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% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):