Skip to main content
Avantis Responsible International Equity ETF (AVSD)
NYSEARCA: AVSD · Real-Time Price · USD
77.50
-0.46 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
77.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

AVSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.6177.6177.3877.5077.50-0.60%3,011
Apr 27, 202678.1578.2877.8677.9677.96-0.21%8,367
Apr 24, 202677.9078.1577.9078.1378.130.42%2,182
Apr 23, 202678.4378.4377.1477.8077.80-0.86%10,628
Apr 22, 202678.8378.8378.4378.4778.470.26%2,883
Apr 21, 202679.6579.6578.2778.2778.27-2.02%3,125
Apr 20, 202679.9279.9679.5179.8879.88-0.46%13,223
Apr 17, 202680.4280.7780.1880.2580.251.66%22,865
Apr 16, 202679.2479.2478.8678.9478.94-0.22%15,484
Apr 15, 202679.0279.2078.9379.1279.12-0.19%19,020
Apr 14, 202679.0879.3979.0879.2779.271.00%4,547
Apr 13, 202677.3378.4877.1478.4878.480.63%8,596
Apr 10, 202678.2378.3077.8577.9977.990.29%6,022
Apr 9, 202677.2877.9677.0277.7777.77-0.28%11,701
Apr 8, 202678.0478.1877.5577.9877.984.21%17,195
Apr 7, 202673.9174.8473.7574.8374.83-0.04%6,406
Apr 6, 202674.8075.0074.7174.8674.860.55%6,728
Apr 2, 202673.3574.6873.3574.4574.45-0.67%5,457
Apr 1, 202675.0075.3874.7774.9574.951.77%7,103
Mar 31, 202672.2373.6572.2073.6573.653.47%18,813
Mar 30, 202671.7371.7970.9371.1871.18-0.19%15,965
Mar 27, 202671.6371.8971.0571.3171.31-0.95%8,395
Mar 26, 202672.7473.1171.9772.0072.00-2.15%9,018
Mar 25, 202673.6374.0073.4873.5873.581.62%9,636
Mar 24, 202671.8372.7471.8372.4072.40-0.61%10,078
Mar 23, 202672.5273.5772.1372.8472.842.63%9,257
Mar 20, 202672.9772.9770.6670.9770.97-2.86%12,171
Mar 19, 202672.3473.4772.1473.0673.06-0.60%12,368
Mar 18, 202674.3674.4573.5073.5073.50-1.70%4,589
Mar 17, 202675.1375.1474.7774.7774.770.35%4,525
Mar 16, 202674.1574.7074.1574.5174.511.75%11,825
Mar 13, 202674.4474.7073.2373.2373.23-1.36%5,826
Mar 12, 202674.9574.9574.1374.2474.24-1.90%13,455
Mar 11, 202675.7876.0775.4975.6875.68-0.46%12,909
Mar 10, 202676.2377.1275.9776.0376.030.16%14,279
Mar 9, 202674.4476.1173.8875.9175.850.56%11,972
Mar 6, 202675.0675.7574.8775.4975.42-0.92%33,854
Mar 5, 202676.9376.9375.6876.1976.12-2.12%7,547
Mar 4, 202677.3377.8977.1677.8477.770.92%7,775
Mar 3, 202676.2177.2975.3977.1377.06-2.96%10,713
Mar 2, 202679.2679.7479.2679.4879.41-2.00%31,553
Feb 27, 202681.1781.4380.9381.1081.03-0.20%7,658
Feb 26, 202681.2781.3980.9781.2681.19-0.05%25,298
Feb 25, 202680.9181.5280.9181.3081.230.74%28,935
Feb 24, 202680.3380.7380.3280.7080.630.30%12,570
Feb 23, 202680.9380.9880.2280.4680.39-0.44%11,271
Feb 20, 202680.2080.8780.2080.8180.740.70%30,789
Feb 19, 202680.0880.2579.7880.2580.18-0.30%20,688
Feb 18, 202680.6180.8180.2780.4980.420.02%15,342
Feb 17, 202679.8880.4879.5780.4780.400.29%11,436
Feb 13, 202680.0780.3479.7080.2480.170.39%7,314
Feb 12, 202680.9880.9879.7279.9379.85-0.95%4,705
Feb 11, 202680.8080.9280.3180.6980.620.22%7,365
Feb 10, 202680.6680.7080.3980.5280.450.31%9,401
Feb 9, 202679.5580.3479.5580.2780.201.49%10,530
Feb 6, 202678.1879.0978.1879.0979.022.24%19,314
Feb 5, 202677.9377.9377.3077.3677.29-1.52%34,300
Feb 4, 202678.3778.6378.2978.5678.490.52%3,660
Feb 3, 202677.9878.2577.6078.1578.080.32%25,030
Feb 2, 202677.3777.9077.3777.9077.840.63%11,666
Jan 30, 202678.0978.1077.2877.4177.35-1.43%25,215
Jan 29, 202678.8078.8077.5978.5478.470.32%11,038
Jan 28, 202678.4178.4177.9778.2978.22-0.64%17,979
Jan 27, 202678.3578.8378.3578.7978.721.43%5,662
Jan 26, 202677.7177.9977.6877.6877.620.48%112,838
Jan 23, 202676.8877.3176.8777.3177.240.48%20,877
Jan 22, 202677.0077.1276.7276.9476.870.67%9,658
Jan 21, 202676.0276.5375.7376.4376.360.99%8,174
Jan 20, 202675.6576.1075.6075.6875.62-1.26%6,549
Jan 16, 202676.5376.7176.5376.6576.580.27%7,596
Jan 15, 202676.5776.6576.4476.4476.380.10%12,891
Jan 14, 202676.2776.4476.2076.3776.300.33%11,051
Jan 13, 202676.0676.2876.0576.1276.05-0.69%6,970
Jan 12, 202676.4276.6576.4176.6576.580.64%37,524
Jan 9, 202675.7976.1875.7976.1676.090.61%7,510
Jan 8, 202675.3875.6975.3875.6975.630.08%9,937
Jan 7, 202675.8975.8975.5975.6375.56-0.34%7,419
Jan 6, 202675.7675.9375.7575.8975.820.10%10,071
Jan 5, 202675.0275.8375.0275.8175.741.11%8,299
Jan 2, 202674.8674.9874.5774.9874.920.97%9,559
Dec 31, 202574.5574.5574.2474.2674.20-0.54%5,656
Dec 30, 202574.8174.8474.6674.6674.590.17%5,527
Dec 29, 202574.5474.5774.4274.5374.47-0.31%2,368
Dec 26, 202574.8874.8874.6474.7674.690.09%4,523
Dec 24, 202574.6474.7474.6274.6974.630.18%3,531
Dec 23, 202574.5974.6274.5274.5674.500.42%7,446
Dec 22, 202573.8574.2573.8574.2574.190.69%12,272
Dec 19, 202573.9373.9673.7473.7473.680.67%2,890
Dec 18, 202573.2673.6173.2573.2573.190.54%12,403
Dec 17, 202573.3573.3572.8672.8672.80-0.59%5,003
Dec 16, 202573.4073.5273.2973.2973.23-1.36%3,971
Dec 15, 202574.4974.4974.1574.3073.490.55%2,717
Dec 12, 202574.3474.3973.7573.8973.09-0.63%4,425
Dec 11, 202574.0574.3774.0574.3673.550.70%3,741
Dec 10, 202573.1473.8473.1473.8473.041.07%3,297
Dec 9, 202573.2273.3073.0473.0672.26-0.06%18,342
Dec 8, 202573.4673.4672.9873.1072.30-0.10%6,967
Dec 5, 202573.6473.6473.1173.1772.380.07%7,576
Dec 4, 202573.2373.2473.0173.1272.320.32%16,480
Dec 3, 202572.5572.8972.5572.8972.100.52%4,249