Get the Stockscreener App
73.15
0.34%
-0.2532
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 September 12, 2025, is $73.15.
- Avantis Responsible U S Equity Etf all-time high stock price is $73.41, occurred on September 11, 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 55.23% to $73.15 now.
- The 52-week high stock price for AVSU is $73.41, representing a 0.36% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for AVSU is $54.53, indicating a -25.45% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $73.35 | $73.08 | $0.2689 | 18,304.0 | -0.34% |
| Sep 11, 2025 | $73.41 | $72.82 | $0.59 | 31,202.0 | +1.17% |
| Sep 10, 2025 | $72.81 | $72.37 | $0.44 | 14,826.0 | -0.11% |
| Sep 09, 2025 | $72.63 | $72.34 | $0.2861 | 20,128.0 | +0.06% |
| Sep 08, 2025 | $72.63 | $72.30 | $0.3284 | 2,756.0 | +0.23% |
| Sep 05, 2025 | $73.11 | $72.25 | $0.86 | 7,066.0 | -0.30% |
| Sep 04, 2025 | $72.63 | $71.91 | $0.7244 | 1,844.0 | +1.18% |
| Sep 03, 2025 | $71.84 | $71.49 | $0.35 | 8,923.0 | +0.44% |
| Sep 02, 2025 | $71.47 | $70.93 | $0.5466 | 5,769.0 | -0.52% |
| Aug 29, 2025 | $72.19 | $71.81 | $0.38 | 2,784.0 | -0.63% |
| Aug 28, 2025 | $72.33 | $72.02 | $0.31 | 4,415.0 | +0.20% |
| Aug 27, 2025 | $72.18 | $71.76 | $0.42 | 11,555.0 | +0.36% |
| Aug 26, 2025 | $71.90 | $71.63 | $0.2687 | 4,585.0 | +0.24% |
| Aug 25, 2025 | $71.94 | $71.73 | $0.2085 | 4,469.0 | -0.39% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $73.41 | $70.93 | $2.48 | 129,122.0 | +1.81% |
| 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% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):