Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
73.17
+0.05 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.64 | 73.64 | 73.11 | 73.17 | 73.17 | 0.07% | 7,576 |
| Dec 4, 2025 | 73.23 | 73.24 | 73.01 | 73.12 | 73.12 | 0.32% | 16,480 |
| Dec 3, 2025 | 72.55 | 72.89 | 72.55 | 72.89 | 72.89 | 0.52% | 4,247 |
| Dec 2, 2025 | 72.48 | 72.55 | 72.33 | 72.52 | 72.52 | 0.30% | 5,641 |
| Dec 1, 2025 | 72.59 | 72.60 | 72.29 | 72.30 | 72.30 | -0.66% | 3,825 |
| Nov 28, 2025 | 72.44 | 72.78 | 72.44 | 72.78 | 72.78 | 0.56% | 4,143 |
| Nov 26, 2025 | 72.00 | 72.47 | 72.00 | 72.38 | 72.38 | 1.19% | 57,783 |
| Nov 25, 2025 | 70.93 | 71.53 | 70.93 | 71.53 | 71.53 | 1.25% | 11,007 |
| Nov 24, 2025 | 70.30 | 70.66 | 70.30 | 70.65 | 70.65 | 0.39% | 4,471 |
| Nov 21, 2025 | 69.79 | 70.39 | 69.79 | 70.37 | 70.37 | 1.53% | 11,242 |
| Nov 20, 2025 | 70.76 | 70.84 | 69.31 | 69.31 | 69.31 | -1.41% | 9,509 |
| Nov 19, 2025 | 70.34 | 70.66 | 70.13 | 70.30 | 70.30 | -0.25% | 5,768 |
| Nov 18, 2025 | 70.50 | 70.65 | 70.12 | 70.48 | 70.47 | -1.11% | 16,217 |
| Nov 17, 2025 | 71.81 | 71.91 | 71.09 | 71.27 | 71.27 | -1.26% | 5,666 |
| Nov 14, 2025 | 72.00 | 72.36 | 71.99 | 72.17 | 72.17 | -0.30% | 4,261 |
| Nov 13, 2025 | 73.22 | 73.22 | 72.34 | 72.39 | 72.39 | -1.18% | 8,171 |
| Nov 12, 2025 | 73.24 | 73.32 | 73.19 | 73.26 | 73.26 | 0.70% | 7,539 |
| Nov 11, 2025 | 72.63 | 72.82 | 72.55 | 72.75 | 72.75 | 0.49% | 6,770 |
| Nov 10, 2025 | 72.00 | 72.39 | 71.90 | 72.39 | 72.39 | 1.32% | 15,103 |
| Nov 7, 2025 | 71.07 | 71.45 | 70.84 | 71.45 | 71.45 | 0.24% | 17,256 |
| Nov 6, 2025 | 71.53 | 71.53 | 71.15 | 71.28 | 71.28 | -0.42% | 12,318 |
| Nov 5, 2025 | 71.39 | 71.61 | 71.39 | 71.58 | 71.58 | 0.67% | 1,296 |
| Nov 4, 2025 | 71.15 | 71.49 | 71.10 | 71.10 | 71.10 | -1.24% | 9,398 |
| Nov 3, 2025 | 71.87 | 72.02 | 71.87 | 71.99 | 71.99 | 0.01% | 2,522 |
| Oct 31, 2025 | 72.00 | 72.08 | 71.74 | 71.99 | 71.99 | -0.24% | 31,509 |
| Oct 30, 2025 | 71.98 | 72.39 | 71.98 | 72.16 | 72.16 | -0.35% | 7,908 |
| Oct 29, 2025 | 72.78 | 72.82 | 72.16 | 72.41 | 72.41 | -0.63% | 5,003 |
| Oct 28, 2025 | 72.69 | 72.97 | 72.69 | 72.87 | 72.87 | 0.04% | 3,589 |
| Oct 27, 2025 | 72.82 | 72.84 | 72.69 | 72.84 | 72.84 | 0.58% | 12,445 |
| Oct 24, 2025 | 72.54 | 72.54 | 72.32 | 72.42 | 72.42 | 0.29% | 8,558 |
| Oct 23, 2025 | 72.14 | 72.27 | 72.09 | 72.21 | 72.21 | 0.64% | 3,931 |
| Oct 22, 2025 | 71.83 | 72.00 | 71.56 | 71.75 | 71.75 | -0.07% | 308,740 |
| Oct 21, 2025 | 72.01 | 72.03 | 71.74 | 71.81 | 71.81 | -0.91% | 14,241 |
| Oct 20, 2025 | 72.20 | 72.54 | 72.20 | 72.47 | 72.47 | 0.96% | 338,708 |
| Oct 17, 2025 | 71.62 | 71.84 | 71.35 | 71.78 | 71.78 | -0.22% | 19,667 |
| Oct 16, 2025 | 72.03 | 72.26 | 71.76 | 71.94 | 71.94 | 0.39% | 312,424 |
| Oct 15, 2025 | 71.73 | 71.92 | 71.36 | 71.66 | 71.66 | 0.41% | 15,668 |
| Oct 14, 2025 | 70.65 | 71.58 | 70.59 | 71.37 | 71.37 | 0.37% | 318,413 |
| Oct 13, 2025 | 70.76 | 71.21 | 70.76 | 71.11 | 71.11 | 0.99% | 30,557 |
| Oct 10, 2025 | 71.50 | 71.56 | 70.38 | 70.41 | 70.41 | -1.88% | 5,655 |
| Oct 9, 2025 | 72.11 | 72.19 | 71.65 | 71.76 | 71.76 | -0.62% | 322,134 |
| Oct 8, 2025 | 72.10 | 72.28 | 72.09 | 72.21 | 72.21 | 0.29% | 6,395 |
| Oct 7, 2025 | 72.48 | 72.48 | 71.99 | 72.00 | 72.00 | -0.87% | 308,561 |
| Oct 6, 2025 | 72.71 | 72.77 | 72.57 | 72.63 | 72.63 | 0.03% | 10,936 |
| Oct 3, 2025 | 72.39 | 72.74 | 72.39 | 72.61 | 72.61 | 0.88% | 327,652 |
| Oct 2, 2025 | 72.17 | 72.17 | 71.70 | 71.98 | 71.98 | 0.14% | 9,671 |
| Oct 1, 2025 | 71.75 | 71.95 | 71.73 | 71.88 | 71.88 | 0.46% | 7,690 |
| Sep 30, 2025 | 71.25 | 71.55 | 71.25 | 71.55 | 71.55 | 0.51% | 8,568 |
| Sep 29, 2025 | 71.14 | 71.21 | 71.12 | 71.19 | 71.19 | 0.49% | 2,671 |
| Sep 26, 2025 | 70.67 | 70.85 | 70.58 | 70.84 | 70.84 | 0.78% | 7,030 |
| Sep 25, 2025 | 70.40 | 70.43 | 70.16 | 70.29 | 70.29 | -0.76% | 15,664 |
| Sep 24, 2025 | 71.11 | 71.11 | 70.83 | 70.83 | 70.83 | -0.76% | 5,176 |
| Sep 23, 2025 | 71.71 | 71.73 | 71.25 | 71.37 | 71.37 | -0.22% | 18,451 |
| Sep 22, 2025 | 71.23 | 71.55 | 71.15 | 71.52 | 71.52 | 0.33% | 3,205 |
| Sep 19, 2025 | 71.27 | 71.33 | 71.15 | 71.29 | 71.29 | -0.17% | 57,584 |
| Sep 18, 2025 | 71.01 | 71.54 | 71.01 | 71.41 | 71.41 | 0.40% | 23,338 |
| Sep 17, 2025 | 71.54 | 71.54 | 70.98 | 71.13 | 71.13 | -0.50% | 11,112 |
| Sep 16, 2025 | 71.46 | 71.57 | 71.39 | 71.48 | 71.48 | -0.25% | 8,164 |
| Sep 15, 2025 | 71.49 | 71.72 | 71.49 | 71.66 | 71.66 | 0.68% | 5,174 |
| Sep 12, 2025 | 71.09 | 71.23 | 71.02 | 71.18 | 71.18 | -0.40% | 5,825 |
| Sep 11, 2025 | 71.15 | 71.48 | 71.08 | 71.46 | 71.46 | 1.17% | 15,589 |
| Sep 10, 2025 | 70.84 | 70.87 | 70.62 | 70.64 | 70.64 | 0.09% | 7,491 |
| Sep 9, 2025 | 70.49 | 70.62 | 70.49 | 70.58 | 70.58 | -0.30% | 7,496 |
| Sep 8, 2025 | 70.58 | 70.79 | 70.49 | 70.79 | 70.79 | 0.99% | 3,328 |
| Sep 5, 2025 | 70.45 | 70.48 | 69.99 | 70.10 | 70.10 | 0.59% | 2,414 |
| Sep 4, 2025 | 69.48 | 69.69 | 69.37 | 69.69 | 69.69 | 0.76% | 2,390 |
| Sep 3, 2025 | 69.21 | 69.21 | 68.99 | 69.17 | 69.16 | 0.19% | 3,695 |
| Sep 2, 2025 | 68.79 | 69.03 | 68.73 | 69.03 | 69.03 | -1.10% | 4,469 |
| Aug 29, 2025 | 69.83 | 69.87 | 69.68 | 69.80 | 69.80 | -0.52% | 3,559 |
| Aug 28, 2025 | 69.92 | 70.22 | 69.92 | 70.16 | 70.16 | 0.44% | 10,487 |
| Aug 27, 2025 | 69.45 | 69.89 | 69.45 | 69.85 | 69.85 | -0.22% | 20,621 |
| Aug 26, 2025 | 69.96 | 70.01 | 69.87 | 70.01 | 70.01 | 0.02% | 3,505 |
| Aug 25, 2025 | 70.61 | 70.67 | 69.99 | 69.99 | 69.99 | -1.23% | 3,588 |
| Aug 22, 2025 | 70.08 | 71.02 | 70.08 | 70.87 | 70.87 | 1.56% | 12,731 |
| Aug 21, 2025 | 69.74 | 69.90 | 69.74 | 69.78 | 69.78 | -0.47% | 5,179 |
| Aug 20, 2025 | 70.10 | 70.13 | 69.93 | 70.11 | 70.11 | 0.21% | 3,467 |
| Aug 19, 2025 | 70.24 | 70.27 | 69.89 | 69.96 | 69.96 | -0.05% | 2,031 |
| Aug 18, 2025 | 70.03 | 70.03 | 69.85 | 69.99 | 69.99 | 0.04% | 4,319 |
| Aug 15, 2025 | 70.10 | 70.10 | 69.96 | 69.97 | 69.97 | 0.35% | 3,865 |
| Aug 14, 2025 | 69.57 | 69.73 | 69.55 | 69.72 | 69.72 | -0.09% | 3,986 |
| Aug 13, 2025 | 69.80 | 69.85 | 69.68 | 69.79 | 69.79 | 0.50% | 4,484 |
| Aug 12, 2025 | 68.92 | 69.52 | 68.92 | 69.44 | 69.44 | 1.16% | 5,045 |
| Aug 11, 2025 | 68.75 | 68.77 | 68.64 | 68.64 | 68.64 | -0.35% | 1,577 |
| Aug 8, 2025 | 68.98 | 68.98 | 68.85 | 68.88 | 68.88 | 0.47% | 3,389 |
| Aug 7, 2025 | 68.84 | 68.84 | 68.32 | 68.56 | 68.56 | 0.54% | 8,537 |
| Aug 6, 2025 | 67.86 | 68.19 | 67.86 | 68.19 | 68.19 | 0.88% | 138,212 |
| Aug 5, 2025 | 67.59 | 67.66 | 67.40 | 67.60 | 67.60 | 0.15% | 2,309 |
| Aug 4, 2025 | 67.35 | 67.50 | 67.31 | 67.50 | 67.50 | 1.32% | 2,169 |
| Aug 1, 2025 | 66.53 | 66.62 | 66.27 | 66.62 | 66.62 | -0.01% | 5,093 |
| Jul 31, 2025 | 67.04 | 67.04 | 66.62 | 66.62 | 66.62 | -0.63% | 4,066 |
| Jul 30, 2025 | 67.40 | 67.42 | 67.04 | 67.04 | 67.04 | -0.88% | 2,401 |
| Jul 29, 2025 | 67.65 | 67.68 | 67.51 | 67.64 | 67.64 | 0.02% | 1,094 |
| Jul 28, 2025 | 68.16 | 68.16 | 67.59 | 67.63 | 67.63 | -1.66% | 4,309 |
| Jul 25, 2025 | 68.33 | 68.77 | 68.33 | 68.77 | 68.77 | -0.01% | 3,024 |
| Jul 24, 2025 | 69.11 | 69.11 | 68.78 | 68.78 | 68.78 | -0.68% | 1,398 |
| Jul 23, 2025 | 68.62 | 69.25 | 68.58 | 69.25 | 69.25 | 2.12% | 2,187 |
| Jul 22, 2025 | 67.32 | 67.81 | 67.32 | 67.81 | 67.81 | 0.58% | 3,911 |
| Jul 21, 2025 | 67.43 | 67.55 | 67.42 | 67.42 | 67.42 | 0.65% | 1,077 |
| Jul 18, 2025 | 67.30 | 67.30 | 66.98 | 66.98 | 66.98 | -0.33% | 2,743 |
| Jul 17, 2025 | 66.90 | 67.21 | 66.90 | 67.20 | 67.20 | 0.40% | 6,241 |