Get the Stockscreener App
69.36
0.60%
-0.4162
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 July 11, 2025, is $69.36.
- 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 47.21% to $69.36 now.
- The 52-week high stock price for AVSU is $69.64, representing a 0.40% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for AVSU is $54.53, indicating a -21.39% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $69.52 | $69.32 | $0.1999 | 15,792.0 | -0.60% |
| Jul 10, 2025 | $69.97 | $69.52 | $0.45 | 5,998.0 | +0.34% |
| Jul 09, 2025 | $69.62 | $69.23 | $0.39 | 6,071.0 | +0.59% |
| Jul 08, 2025 | $69.26 | $69.11 | $0.15 | 13,398.0 | +0.03% |
| Jul 07, 2025 | $69.55 | $68.89 | $0.6616 | 5,952.0 | -0.91% |
| Jul 03, 2025 | $69.85 | $69.67 | $0.18 | 6,534.0 | +0.71% |
| Jul 02, 2025 | $69.26 | $68.85 | $0.4114 | 9,532.0 | +0.51% |
| Jul 01, 2025 | $69.10 | $68.39 | $0.71 | 11,612.0 | +0.45% |
| Jun 30, 2025 | $68.60 | $68.32 | $0.279 | 14,772.0 | +0.55% |
| Jun 27, 2025 | $68.45 | $67.89 | $0.5609 | 6,956.0 | +0.54% |
| Jun 26, 2025 | $67.87 | $67.38 | $0.49 | 20,169.0 | +0.89% |
| Jun 25, 2025 | $67.57 | $67.15 | $0.42 | 8,894.0 | -0.12% |
| Jun 24, 2025 | $67.39 | $66.95 | $0.4389 | 31,411.0 | +0.93% |
| Jun 23, 2025 | $66.72 | $65.78 | $0.9342 | 21,669.0 | +1.02% |
| Jun 20, 2025 | $66.62 | $65.88 | $0.7381 | 8,990.0 | -0.08% |
| Jun 18, 2025 | $66.53 | $66.01 | $0.52 | 6,456.0 | +0.16% |
| Jun 17, 2025 | $66.46 | $65.98 | $0.4763 | 1,954.0 | -1.04% |
| Jun 16, 2025 | $66.85 | $66.46 | $0.3899 | 13,519.0 | +1.31% |
| Jun 13, 2025 | $66.53 | $65.79 | $0.739 | 7,698.0 | -1.51% |
| Jun 12, 2025 | $66.83 | $66.44 | $0.39 | 8,077.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $69.97 | $68.39 | $1.58 | 90,681.0 | +1.11% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):