Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
65.26
+0.27 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
65.26
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.00 | 65.03 | 64.96 | 65.00 | 65.00 | -0.09% | 2,831 |
| Dec 3, 2025 | 64.88 | 65.10 | 64.84 | 65.06 | 65.05 | -0.15% | 2,926 |
| Dec 2, 2025 | 65.00 | 65.19 | 65.00 | 65.16 | 65.15 | 0.31% | 4,627 |
| Dec 1, 2025 | 64.81 | 65.13 | 64.81 | 64.95 | 64.95 | -0.15% | 2,459 |
| Nov 28, 2025 | 65.00 | 65.12 | 64.98 | 65.05 | 65.05 | 0.23% | 2,042 |
| Nov 26, 2025 | 64.94 | 64.96 | 64.86 | 64.90 | 64.90 | 0.96% | 6,882 |
| Nov 25, 2025 | 63.99 | 64.30 | 63.99 | 64.28 | 64.28 | 0.53% | 2,020 |
| Nov 24, 2025 | 63.77 | 63.94 | 63.77 | 63.94 | 63.94 | 1.19% | 1,235 |
| Nov 21, 2025 | 62.81 | 63.28 | 62.81 | 63.19 | 63.19 | -0.05% | 1,533 |
| Nov 20, 2025 | 64.61 | 64.61 | 63.22 | 63.22 | 63.22 | -1.42% | 84,877 |
| Nov 19, 2025 | 64.12 | 64.13 | 64.01 | 64.13 | 64.13 | -0.21% | 746 |
| Nov 18, 2025 | 63.95 | 64.40 | 63.89 | 64.26 | 64.26 | -0.84% | 2,916 |
| Nov 17, 2025 | 65.35 | 65.35 | 64.80 | 64.80 | 64.80 | -0.96% | 1,345 |
| Nov 14, 2025 | 64.85 | 65.77 | 64.85 | 65.43 | 65.43 | 0.17% | 3,666 |
| Nov 13, 2025 | 66.04 | 66.04 | 65.24 | 65.32 | 65.32 | -0.97% | 6,026 |
| Nov 12, 2025 | 66.03 | 66.03 | 65.87 | 65.96 | 65.96 | 0.09% | 3,195 |
| Nov 11, 2025 | 65.94 | 66.05 | 65.86 | 65.90 | 65.90 | 0.06% | 1,746 |
| Nov 10, 2025 | 65.70 | 65.89 | 65.45 | 65.86 | 65.86 | 1.95% | 3,676 |
| Nov 7, 2025 | 64.09 | 64.60 | 63.90 | 64.60 | 64.60 | -0.51% | 5,828 |
| Nov 6, 2025 | 65.27 | 65.27 | 64.84 | 64.93 | 64.93 | -0.82% | 5,171 |
| Nov 5, 2025 | 65.22 | 65.53 | 65.22 | 65.47 | 65.47 | 1.00% | 531 |
| Nov 4, 2025 | 65.00 | 65.28 | 64.82 | 64.82 | 64.82 | -1.96% | 4,030 |
| Nov 3, 2025 | 66.07 | 66.22 | 66.07 | 66.12 | 66.12 | 1.04% | 3,017 |
| Oct 31, 2025 | 65.43 | 65.47 | 65.26 | 65.44 | 65.44 | -0.07% | 1,830 |
| Oct 30, 2025 | 65.66 | 65.68 | 65.49 | 65.49 | 65.49 | -1.07% | 1,797 |
| Oct 29, 2025 | 66.51 | 66.51 | 66.19 | 66.19 | 66.19 | 0.51% | 2,789 |
| Oct 28, 2025 | 65.46 | 65.93 | 65.46 | 65.86 | 65.85 | - | 2,955 |
| Oct 27, 2025 | 65.87 | 65.87 | 65.67 | 65.86 | 65.86 | 0.90% | 1,290 |
| Oct 24, 2025 | 65.45 | 65.45 | 65.27 | 65.27 | 65.27 | 0.59% | 4,541 |
| Oct 23, 2025 | 64.85 | 65.02 | 64.85 | 64.88 | 64.88 | 0.52% | 1,554 |
| Oct 22, 2025 | 64.78 | 64.85 | 64.37 | 64.55 | 64.55 | - | 2,550 |
| Oct 21, 2025 | 64.62 | 64.81 | 64.55 | 64.55 | 64.55 | -0.93% | 3,636 |
| Oct 20, 2025 | 64.88 | 65.24 | 64.88 | 65.15 | 65.15 | 1.31% | 3,194 |
| Oct 17, 2025 | 64.03 | 64.48 | 64.03 | 64.31 | 64.31 | -0.31% | 3,726 |
| Oct 16, 2025 | 64.62 | 64.62 | 64.42 | 64.51 | 64.51 | 0.62% | 4,809 |
| Oct 15, 2025 | 63.78 | 64.16 | 63.78 | 64.11 | 64.11 | 1.78% | 15,846 |
| Oct 14, 2025 | 62.99 | 63.50 | 62.93 | 62.99 | 62.99 | -1.08% | 12,016 |
| Oct 13, 2025 | 63.73 | 63.73 | 63.62 | 63.68 | 63.68 | 2.98% | 1,976 |
| Oct 10, 2025 | 63.93 | 63.93 | 61.79 | 61.83 | 61.83 | -3.54% | 6,293 |
| Oct 9, 2025 | 64.51 | 64.51 | 64.00 | 64.10 | 64.10 | -0.95% | 2,212 |
| Oct 8, 2025 | 64.71 | 64.71 | 64.65 | 64.71 | 64.71 | 0.74% | 1,169 |
| Oct 7, 2025 | 65.13 | 65.13 | 64.13 | 64.24 | 64.24 | -0.87% | 3,467 |
| Oct 6, 2025 | 64.63 | 64.90 | 64.63 | 64.80 | 64.80 | 0.59% | 2,770 |
| Oct 3, 2025 | 64.64 | 64.64 | 64.36 | 64.42 | 64.42 | 0.20% | 2,704 |
| Oct 2, 2025 | 64.67 | 64.67 | 64.18 | 64.29 | 64.29 | 0.13% | 4,394 |
| Oct 1, 2025 | 64.10 | 64.21 | 64.07 | 64.21 | 64.21 | 1.02% | 2,203 |
| Sep 30, 2025 | 63.44 | 63.57 | 63.38 | 63.57 | 63.57 | 0.46% | 3,239 |
| Sep 29, 2025 | 63.37 | 63.40 | 63.27 | 63.27 | 63.27 | 0.71% | 3,774 |
| Sep 26, 2025 | 62.57 | 62.83 | 62.57 | 62.83 | 62.83 | -0.41% | 24,757 |
| Sep 25, 2025 | 63.19 | 63.23 | 62.93 | 63.09 | 63.09 | -0.55% | 9,105 |
| Sep 24, 2025 | 63.62 | 63.62 | 63.37 | 63.44 | 63.44 | -0.61% | 3,997 |
| Sep 23, 2025 | 64.17 | 64.17 | 63.74 | 63.83 | 63.83 | -0.24% | 16,341 |
| Sep 22, 2025 | 63.72 | 64.06 | 63.71 | 63.98 | 63.98 | 0.40% | 2,182 |
| Sep 19, 2025 | 63.70 | 63.85 | 63.70 | 63.73 | 63.73 | -0.36% | 5,885 |
| Sep 18, 2025 | 63.62 | 64.02 | 63.62 | 63.96 | 63.96 | -0.18% | 12,716 |
| Sep 17, 2025 | 64.18 | 64.26 | 64.03 | 64.07 | 64.07 | 0.39% | 9,231 |
| Sep 16, 2025 | 63.61 | 63.91 | 63.61 | 63.83 | 63.82 | 0.72% | 8,492 |
| Sep 15, 2025 | 63.19 | 63.44 | 63.19 | 63.37 | 63.37 | 0.52% | 4,013 |
| Sep 12, 2025 | 63.01 | 63.17 | 63.01 | 63.04 | 63.04 | -0.08% | 2,819 |
| Sep 11, 2025 | 62.76 | 63.17 | 62.76 | 63.09 | 63.09 | 0.91% | 7,543 |
| Sep 10, 2025 | 62.72 | 62.72 | 62.46 | 62.52 | 62.52 | 0.75% | 2,252 |
| Sep 9, 2025 | 62.05 | 62.14 | 62.05 | 62.05 | 62.05 | 0.50% | 3,433 |
| Sep 8, 2025 | 61.60 | 61.74 | 61.55 | 61.74 | 61.74 | 0.88% | 2,828 |
| Sep 5, 2025 | 61.42 | 61.42 | 61.01 | 61.20 | 61.20 | 1.39% | 1,057 |
| Sep 4, 2025 | 60.20 | 60.36 | 60.20 | 60.36 | 60.36 | -0.25% | 1,272 |
| Sep 3, 2025 | 60.54 | 60.57 | 60.39 | 60.51 | 60.51 | 0.61% | 6,750 |
| Sep 2, 2025 | 60.12 | 60.15 | 59.88 | 60.15 | 60.14 | -0.42% | 5,031 |
| Aug 29, 2025 | 60.35 | 60.40 | 60.35 | 60.40 | 60.40 | -0.51% | 652 |
| Aug 28, 2025 | 60.58 | 60.76 | 60.58 | 60.71 | 60.71 | 0.37% | 1,589 |
| Aug 27, 2025 | 60.23 | 60.51 | 60.23 | 60.49 | 60.48 | -0.55% | 12,093 |
| Aug 26, 2025 | 60.94 | 60.94 | 60.74 | 60.82 | 60.82 | -0.31% | 2,174 |
| Aug 25, 2025 | 61.11 | 61.35 | 61.01 | 61.01 | 61.01 | -0.40% | 892 |
| Aug 22, 2025 | 60.54 | 61.38 | 60.54 | 61.26 | 61.26 | 1.76% | 6,701 |
| Aug 21, 2025 | 60.22 | 60.26 | 60.19 | 60.20 | 60.20 | -0.22% | 1,846 |
| Aug 20, 2025 | 60.21 | 60.33 | 60.21 | 60.33 | 60.33 | -0.21% | 953 |
| Aug 19, 2025 | 60.68 | 60.68 | 60.46 | 60.46 | 60.46 | -0.99% | 1,243 |
| Aug 18, 2025 | 61.07 | 61.07 | 60.98 | 61.07 | 61.06 | 0.92% | 2,360 |
| Aug 15, 2025 | 60.75 | 60.75 | 60.51 | 60.51 | 60.51 | 0.07% | 6,180 |
| Aug 14, 2025 | 60.46 | 60.55 | 60.33 | 60.47 | 60.47 | -0.98% | 7,284 |
| Aug 13, 2025 | 61.15 | 61.20 | 60.91 | 61.06 | 61.06 | 1.00% | 3,460 |
| Aug 12, 2025 | 60.06 | 60.52 | 60.06 | 60.46 | 60.46 | 1.16% | 1,811 |
| Aug 11, 2025 | 59.97 | 59.97 | 59.76 | 59.76 | 59.76 | -0.19% | 1,621 |
| Aug 8, 2025 | 59.80 | 60.00 | 59.80 | 59.88 | 59.88 | -0.11% | 2,491 |
| Aug 7, 2025 | 60.26 | 60.26 | 59.77 | 59.94 | 59.94 | 0.79% | 4,691 |
| Aug 6, 2025 | 59.35 | 59.52 | 59.27 | 59.47 | 59.47 | 0.43% | 2,329 |
| Aug 5, 2025 | 59.44 | 59.45 | 59.09 | 59.22 | 59.22 | 0.32% | 1,189 |
| Aug 4, 2025 | 59.11 | 59.13 | 58.98 | 59.03 | 59.03 | 1.07% | 3,967 |
| Aug 1, 2025 | 58.42 | 58.46 | 58.30 | 58.40 | 58.40 | -0.90% | 9,137 |
| Jul 31, 2025 | 59.04 | 59.12 | 58.85 | 58.93 | 58.93 | -0.68% | 4,169 |
| Jul 30, 2025 | 59.58 | 59.70 | 59.34 | 59.34 | 59.34 | -0.67% | 11,321 |
| Jul 29, 2025 | 59.68 | 59.74 | 59.68 | 59.74 | 59.74 | 0.30% | 632 |
| Jul 28, 2025 | 59.61 | 59.73 | 59.56 | 59.56 | 59.56 | -0.87% | 2,016 |
| Jul 25, 2025 | 60.06 | 60.12 | 60.06 | 60.08 | 60.08 | -0.30% | 5,407 |
| Jul 24, 2025 | 60.41 | 60.41 | 60.26 | 60.27 | 60.26 | -0.53% | 2,299 |
| Jul 23, 2025 | 60.58 | 60.59 | 60.57 | 60.59 | 60.58 | 1.12% | 948 |
| Jul 22, 2025 | 59.94 | 60.00 | 59.92 | 59.92 | 59.92 | -0.31% | 1,601 |
| Jul 21, 2025 | 60.12 | 60.22 | 60.02 | 60.10 | 60.10 | 0.48% | 3,259 |
| Jul 18, 2025 | 60.19 | 60.19 | 59.76 | 59.81 | 59.81 | -0.52% | 602 |
| Jul 17, 2025 | 59.64 | 60.16 | 59.64 | 60.12 | 60.12 | 0.73% | 4,887 |
| Jul 16, 2025 | 59.24 | 59.69 | 59.24 | 59.69 | 59.69 | 0.27% | 2,038 |