Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
74.88
-1.31 (-1.72%)
Mar 6, 2026, 9:49 AM EST - Market open
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.93 | 76.93 | 75.68 | 76.19 | 76.19 | -2.12% | 7,547 |
| Mar 4, 2026 | 77.33 | 77.89 | 77.16 | 77.84 | 77.84 | 0.92% | 7,775 |
| Mar 3, 2026 | 76.21 | 77.29 | 75.39 | 77.13 | 77.13 | -2.96% | 10,713 |
| Mar 2, 2026 | 79.26 | 79.74 | 79.26 | 79.48 | 79.48 | -2.00% | 31,553 |
| Feb 27, 2026 | 81.17 | 81.43 | 80.93 | 81.10 | 81.10 | -0.20% | 7,658 |
| Feb 26, 2026 | 81.27 | 81.39 | 80.97 | 81.26 | 81.26 | -0.05% | 25,298 |
| Feb 25, 2026 | 80.91 | 81.52 | 80.91 | 81.30 | 81.30 | 0.74% | 28,935 |
| Feb 24, 2026 | 80.33 | 80.73 | 80.32 | 80.70 | 80.70 | 0.30% | 12,570 |
| Feb 23, 2026 | 80.93 | 80.98 | 80.22 | 80.46 | 80.46 | -0.44% | 11,271 |
| Feb 20, 2026 | 80.20 | 80.87 | 80.20 | 80.81 | 80.81 | 0.70% | 30,789 |
| Feb 19, 2026 | 80.08 | 80.25 | 79.78 | 80.25 | 80.25 | -0.30% | 20,688 |
| Feb 18, 2026 | 80.61 | 80.81 | 80.27 | 80.49 | 80.49 | 0.02% | 15,342 |
| Feb 17, 2026 | 79.88 | 80.48 | 79.57 | 80.47 | 80.47 | 0.29% | 11,436 |
| Feb 13, 2026 | 80.07 | 80.34 | 79.70 | 80.24 | 80.24 | 0.39% | 7,314 |
| Feb 12, 2026 | 80.98 | 80.98 | 79.72 | 79.93 | 79.92 | -0.95% | 4,705 |
| Feb 11, 2026 | 80.80 | 80.92 | 80.31 | 80.69 | 80.69 | 0.22% | 7,365 |
| Feb 10, 2026 | 80.66 | 80.70 | 80.39 | 80.52 | 80.52 | 0.31% | 9,401 |
| Feb 9, 2026 | 79.55 | 80.34 | 79.55 | 80.27 | 80.27 | 1.49% | 10,530 |
| Feb 6, 2026 | 78.18 | 79.09 | 78.18 | 79.09 | 79.09 | 2.24% | 19,314 |
| Feb 5, 2026 | 77.93 | 77.93 | 77.30 | 77.36 | 77.36 | -1.52% | 34,300 |
| Feb 4, 2026 | 78.37 | 78.63 | 78.29 | 78.56 | 78.56 | 0.52% | 3,660 |
| Feb 3, 2026 | 77.98 | 78.25 | 77.60 | 78.15 | 78.15 | 0.32% | 25,030 |
| Feb 2, 2026 | 77.37 | 77.90 | 77.37 | 77.90 | 77.90 | 0.63% | 11,666 |
| Jan 30, 2026 | 78.09 | 78.10 | 77.28 | 77.41 | 77.41 | -1.43% | 25,215 |
| Jan 29, 2026 | 78.80 | 78.80 | 77.59 | 78.54 | 78.54 | 0.32% | 11,038 |
| Jan 28, 2026 | 78.41 | 78.41 | 77.97 | 78.29 | 78.29 | -0.64% | 17,979 |
| Jan 27, 2026 | 78.35 | 78.83 | 78.35 | 78.79 | 78.79 | 1.43% | 5,662 |
| Jan 26, 2026 | 77.71 | 77.99 | 77.68 | 77.68 | 77.68 | 0.48% | 112,838 |
| Jan 23, 2026 | 76.88 | 77.31 | 76.87 | 77.31 | 77.31 | 0.48% | 20,877 |
| Jan 22, 2026 | 77.00 | 77.12 | 76.72 | 76.94 | 76.94 | 0.67% | 9,658 |
| Jan 21, 2026 | 76.02 | 76.53 | 75.73 | 76.43 | 76.43 | 0.99% | 8,174 |
| Jan 20, 2026 | 75.65 | 76.10 | 75.60 | 75.68 | 75.68 | -1.26% | 6,549 |
| Jan 16, 2026 | 76.53 | 76.71 | 76.53 | 76.65 | 76.65 | 0.27% | 7,596 |
| Jan 15, 2026 | 76.57 | 76.65 | 76.44 | 76.44 | 76.44 | 0.10% | 12,891 |
| Jan 14, 2026 | 76.27 | 76.44 | 76.20 | 76.37 | 76.37 | 0.33% | 11,051 |
| Jan 13, 2026 | 76.06 | 76.28 | 76.05 | 76.12 | 76.12 | -0.69% | 6,970 |
| Jan 12, 2026 | 76.42 | 76.65 | 76.41 | 76.65 | 76.65 | 0.64% | 37,524 |
| Jan 9, 2026 | 75.79 | 76.18 | 75.79 | 76.16 | 76.16 | 0.61% | 7,510 |
| Jan 8, 2026 | 75.38 | 75.69 | 75.38 | 75.69 | 75.69 | 0.08% | 9,937 |
| Jan 7, 2026 | 75.89 | 75.89 | 75.59 | 75.63 | 75.63 | -0.34% | 7,419 |
| Jan 6, 2026 | 75.76 | 75.93 | 75.75 | 75.89 | 75.89 | 0.10% | 10,071 |
| Jan 5, 2026 | 75.02 | 75.83 | 75.02 | 75.81 | 75.81 | 1.11% | 8,299 |
| Jan 2, 2026 | 74.86 | 74.98 | 74.57 | 74.98 | 74.98 | 0.97% | 9,559 |
| Dec 31, 2025 | 74.55 | 74.55 | 74.24 | 74.26 | 74.26 | -0.54% | 5,656 |
| Dec 30, 2025 | 74.81 | 74.84 | 74.66 | 74.66 | 74.66 | 0.17% | 5,527 |
| Dec 29, 2025 | 74.54 | 74.57 | 74.42 | 74.53 | 74.53 | -0.31% | 2,368 |
| Dec 26, 2025 | 74.88 | 74.88 | 74.64 | 74.76 | 74.76 | 0.09% | 4,523 |
| Dec 24, 2025 | 74.64 | 74.74 | 74.62 | 74.69 | 74.69 | 0.18% | 3,531 |
| Dec 23, 2025 | 74.59 | 74.62 | 74.52 | 74.56 | 74.56 | 0.42% | 7,446 |
| Dec 22, 2025 | 73.85 | 74.25 | 73.85 | 74.25 | 74.25 | 0.69% | 12,272 |
| Dec 19, 2025 | 73.93 | 73.96 | 73.74 | 73.74 | 73.74 | 0.67% | 2,890 |
| Dec 18, 2025 | 73.26 | 73.61 | 73.25 | 73.25 | 73.25 | 0.54% | 12,403 |
| Dec 17, 2025 | 73.35 | 73.35 | 72.86 | 72.86 | 72.86 | -0.59% | 5,003 |
| Dec 16, 2025 | 73.40 | 73.52 | 73.29 | 73.29 | 73.29 | -1.36% | 3,971 |
| Dec 15, 2025 | 74.49 | 74.49 | 74.15 | 74.30 | 73.55 | 0.55% | 2,717 |
| Dec 12, 2025 | 74.34 | 74.39 | 73.75 | 73.89 | 73.15 | -0.63% | 4,425 |
| Dec 11, 2025 | 74.05 | 74.37 | 74.05 | 74.36 | 73.61 | 0.70% | 3,741 |
| Dec 10, 2025 | 73.14 | 73.84 | 73.14 | 73.84 | 73.10 | 1.07% | 3,297 |
| Dec 9, 2025 | 73.22 | 73.30 | 73.04 | 73.06 | 72.33 | -0.06% | 18,342 |
| Dec 8, 2025 | 73.46 | 73.46 | 72.98 | 73.10 | 72.37 | -0.10% | 6,967 |
| Dec 5, 2025 | 73.64 | 73.64 | 73.11 | 73.17 | 72.44 | 0.07% | 7,576 |
| Dec 4, 2025 | 73.23 | 73.24 | 73.01 | 73.12 | 72.39 | 0.32% | 16,480 |
| Dec 3, 2025 | 72.55 | 72.89 | 72.55 | 72.89 | 72.16 | 0.52% | 4,249 |
| Dec 2, 2025 | 72.48 | 72.55 | 72.33 | 72.52 | 71.79 | 0.30% | 5,641 |
| Dec 1, 2025 | 72.59 | 72.60 | 72.29 | 72.30 | 71.58 | -0.66% | 3,825 |
| Nov 28, 2025 | 72.44 | 72.78 | 72.44 | 72.78 | 72.05 | 0.56% | 4,145 |
| Nov 26, 2025 | 72.00 | 72.47 | 72.00 | 72.38 | 71.65 | 1.19% | 57,783 |
| Nov 25, 2025 | 70.93 | 71.53 | 70.93 | 71.53 | 70.81 | 1.25% | 11,007 |
| Nov 24, 2025 | 70.30 | 70.66 | 70.30 | 70.65 | 69.94 | 0.39% | 4,471 |
| Nov 21, 2025 | 69.79 | 70.39 | 69.79 | 70.37 | 69.66 | 1.53% | 11,242 |
| Nov 20, 2025 | 70.76 | 70.84 | 69.31 | 69.31 | 68.61 | -1.41% | 9,509 |
| Nov 19, 2025 | 70.34 | 70.66 | 70.13 | 70.30 | 69.59 | -0.25% | 5,768 |
| Nov 18, 2025 | 70.50 | 70.65 | 70.12 | 70.48 | 69.77 | -1.11% | 16,217 |
| Nov 17, 2025 | 71.81 | 71.91 | 71.09 | 71.27 | 70.55 | -1.26% | 5,666 |
| Nov 14, 2025 | 72.00 | 72.36 | 71.99 | 72.17 | 71.45 | -0.30% | 4,261 |
| Nov 13, 2025 | 73.22 | 73.22 | 72.34 | 72.39 | 71.67 | -1.18% | 8,171 |
| Nov 12, 2025 | 73.24 | 73.32 | 73.19 | 73.26 | 72.52 | 0.70% | 7,539 |
| Nov 11, 2025 | 72.63 | 72.82 | 72.55 | 72.75 | 72.02 | 0.49% | 6,770 |
| Nov 10, 2025 | 72.00 | 72.39 | 71.90 | 72.39 | 71.67 | 1.32% | 15,103 |
| Nov 7, 2025 | 71.07 | 71.45 | 70.84 | 71.45 | 70.73 | 0.24% | 17,256 |
| Nov 6, 2025 | 71.53 | 71.53 | 71.15 | 71.28 | 70.56 | -0.42% | 12,318 |
| Nov 5, 2025 | 71.39 | 71.61 | 71.39 | 71.58 | 70.86 | 0.67% | 1,296 |
| Nov 4, 2025 | 71.15 | 71.49 | 71.10 | 71.10 | 70.39 | -1.24% | 9,398 |
| Nov 3, 2025 | 71.87 | 72.02 | 71.87 | 71.99 | 71.27 | 0.01% | 2,522 |
| Oct 31, 2025 | 72.00 | 72.08 | 71.74 | 71.99 | 71.27 | -0.24% | 31,509 |
| Oct 30, 2025 | 71.98 | 72.39 | 71.98 | 72.16 | 71.44 | -0.35% | 7,908 |
| Oct 29, 2025 | 72.78 | 72.82 | 72.16 | 72.41 | 71.68 | -0.63% | 5,003 |
| Oct 28, 2025 | 72.69 | 72.97 | 72.69 | 72.87 | 72.14 | 0.04% | 3,589 |
| Oct 27, 2025 | 72.82 | 72.84 | 72.69 | 72.84 | 72.11 | 0.58% | 12,445 |
| Oct 24, 2025 | 72.54 | 72.54 | 72.32 | 72.42 | 71.69 | 0.29% | 8,558 |
| Oct 23, 2025 | 72.14 | 72.27 | 72.09 | 72.21 | 71.48 | 0.64% | 3,931 |
| Oct 22, 2025 | 71.83 | 72.00 | 71.56 | 71.75 | 71.03 | -0.07% | 308,740 |
| Oct 21, 2025 | 72.01 | 72.03 | 71.74 | 71.81 | 71.08 | -0.91% | 14,241 |
| Oct 20, 2025 | 72.20 | 72.54 | 72.20 | 72.47 | 71.74 | 0.96% | 338,708 |
| Oct 17, 2025 | 71.62 | 71.84 | 71.35 | 71.78 | 71.06 | -0.22% | 19,667 |
| Oct 16, 2025 | 72.03 | 72.26 | 71.76 | 71.94 | 71.22 | 0.39% | 312,424 |
| Oct 15, 2025 | 71.73 | 71.92 | 71.36 | 71.66 | 70.94 | 0.41% | 15,668 |
| Oct 14, 2025 | 70.65 | 71.58 | 70.59 | 71.37 | 70.66 | 0.37% | 318,413 |
| Oct 13, 2025 | 70.76 | 71.21 | 70.76 | 71.11 | 70.40 | 0.99% | 30,557 |
| Oct 10, 2025 | 71.50 | 71.56 | 70.38 | 70.41 | 69.71 | -1.88% | 5,655 |