Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
74.19
-0.31 (-0.42%)
Feb 27, 2026, 4:00 PM EST - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 74.19 | 74.19 | 74.05 | 74.19 | 74.19 | -0.42% | 937 |
| Feb 26, 2026 | 75.16 | 75.16 | 73.98 | 74.50 | 74.50 | -0.74% | 16,327 |
| Feb 25, 2026 | 75.18 | 75.21 | 74.97 | 75.06 | 75.06 | 0.89% | 5,356 |
| Feb 24, 2026 | 73.76 | 74.51 | 73.76 | 74.40 | 74.40 | 1.37% | 9,563 |
| Feb 23, 2026 | 73.60 | 73.95 | 73.23 | 73.40 | 73.40 | -0.60% | 6,629 |
| Feb 20, 2026 | 72.68 | 73.87 | 72.67 | 73.85 | 73.85 | 2.17% | 12,515 |
| Feb 19, 2026 | 71.97 | 72.36 | 71.97 | 72.28 | 72.28 | -0.40% | 9,772 |
| Feb 18, 2026 | 72.44 | 72.99 | 72.31 | 72.57 | 72.57 | 0.47% | 4,982 |
| Feb 17, 2026 | 72.26 | 72.42 | 72.00 | 72.23 | 72.23 | -0.22% | 2,457 |
| Feb 13, 2026 | 72.10 | 72.58 | 72.06 | 72.39 | 72.39 | 0.31% | 6,458 |
| Feb 12, 2026 | 73.18 | 73.18 | 72.07 | 72.17 | 72.17 | -1.19% | 2,252 |
| Feb 11, 2026 | 72.46 | 73.10 | 72.43 | 73.04 | 73.04 | 1.40% | 3,131 |
| Feb 10, 2026 | 72.31 | 72.31 | 72.03 | 72.03 | 72.03 | 0.05% | 3,857 |
| Feb 9, 2026 | 71.19 | 72.12 | 71.19 | 71.99 | 71.99 | 1.26% | 3,005 |
| Feb 6, 2026 | 70.50 | 71.16 | 70.50 | 71.10 | 71.10 | 2.42% | 3,556 |
| Feb 5, 2026 | 69.27 | 70.04 | 69.27 | 69.42 | 69.42 | -0.50% | 9,653 |
| Feb 4, 2026 | 70.62 | 70.62 | 69.37 | 69.77 | 69.77 | -0.87% | 5,015 |
| Feb 3, 2026 | 70.87 | 70.87 | 69.99 | 70.38 | 70.38 | 0.47% | 6,283 |
| Feb 2, 2026 | 69.27 | 70.09 | 69.27 | 70.05 | 70.05 | 0.42% | 4,439 |
| Jan 30, 2026 | 70.80 | 70.80 | 69.57 | 69.76 | 69.76 | -1.64% | 22,604 |
| Jan 29, 2026 | 70.88 | 70.92 | 70.39 | 70.92 | 70.92 | -0.34% | 3,955 |
| Jan 28, 2026 | 71.19 | 71.25 | 70.84 | 71.16 | 71.16 | 0.54% | 2,820 |
| Jan 27, 2026 | 70.54 | 70.80 | 70.54 | 70.78 | 70.78 | 1.84% | 6,285 |
| Jan 26, 2026 | 69.46 | 69.65 | 69.45 | 69.50 | 69.50 | 0.20% | 3,774 |
| Jan 23, 2026 | 68.83 | 69.36 | 68.83 | 69.36 | 69.36 | 0.48% | 2,410 |
| Jan 22, 2026 | 69.03 | 69.30 | 68.92 | 69.03 | 69.03 | 0.80% | 16,264 |
| Jan 21, 2026 | 68.35 | 68.65 | 68.20 | 68.48 | 68.48 | 1.42% | 2,643 |
| Jan 20, 2026 | 67.84 | 68.03 | 67.51 | 67.52 | 67.52 | -1.16% | 4,838 |
| Jan 16, 2026 | 68.50 | 68.50 | 68.14 | 68.31 | 68.31 | -0.49% | 6,129 |
| Jan 15, 2026 | 68.69 | 69.00 | 68.65 | 68.65 | 68.65 | 0.90% | 10,851 |
| Jan 14, 2026 | 67.88 | 68.06 | 67.79 | 68.04 | 68.04 | 0.57% | 8,164 |
| Jan 13, 2026 | 67.73 | 67.92 | 67.54 | 67.65 | 67.65 | -0.77% | 136,144 |
| Jan 12, 2026 | 67.88 | 68.19 | 67.88 | 68.18 | 68.18 | 1.25% | 1,677 |
| Jan 9, 2026 | 67.23 | 67.37 | 67.23 | 67.34 | 67.34 | 0.44% | 1,470 |
| Jan 8, 2026 | 66.96 | 67.14 | 66.84 | 67.04 | 67.04 | -0.38% | 8,292 |
| Jan 7, 2026 | 67.51 | 67.51 | 67.30 | 67.30 | 67.30 | -0.42% | 3,436 |
| Jan 6, 2026 | 67.54 | 67.75 | 67.47 | 67.58 | 67.58 | 0.88% | 4,053 |
| Jan 5, 2026 | 66.96 | 67.08 | 66.66 | 66.99 | 66.99 | 0.72% | 4,531 |
| Jan 2, 2026 | 66.15 | 66.51 | 66.15 | 66.51 | 66.51 | 2.37% | 3,838 |
| Dec 31, 2025 | 64.98 | 64.99 | 64.96 | 64.97 | 64.97 | -0.18% | 1,253 |
| Dec 30, 2025 | 65.15 | 65.17 | 65.09 | 65.09 | 65.09 | 0.27% | 1,277 |
| Dec 29, 2025 | 64.96 | 64.96 | 64.76 | 64.92 | 64.91 | -0.24% | 4,570 |
| Dec 26, 2025 | 64.85 | 65.07 | 64.85 | 65.07 | 65.07 | 0.49% | 2,210 |
| Dec 24, 2025 | 64.79 | 64.80 | 64.76 | 64.76 | 64.76 | 0.20% | 750 |
| Dec 23, 2025 | 64.29 | 64.67 | 64.23 | 64.62 | 64.62 | 0.46% | 5,777 |
| Dec 22, 2025 | 64.34 | 64.39 | 64.26 | 64.33 | 64.33 | 0.40% | 4,699 |
| Dec 19, 2025 | 64.12 | 64.26 | 63.99 | 64.07 | 64.07 | 1.11% | 8,477 |
| Dec 18, 2025 | 63.47 | 63.69 | 63.27 | 63.37 | 63.37 | 1.31% | 19,014 |
| Dec 17, 2025 | 63.26 | 63.26 | 62.55 | 62.55 | 62.55 | -0.74% | 2,926 |
| Dec 16, 2025 | 62.96 | 63.02 | 62.79 | 63.02 | 63.02 | -2.62% | 1,691 |
| Dec 15, 2025 | 64.98 | 64.98 | 64.71 | 64.71 | 63.59 | 0.03% | 819 |
| Dec 12, 2025 | 65.27 | 65.27 | 64.70 | 64.70 | 63.58 | -1.15% | 1,398 |
| Dec 11, 2025 | 65.41 | 65.53 | 65.41 | 65.45 | 64.32 | -0.28% | 2,165 |
| Dec 10, 2025 | 65.20 | 65.63 | 65.20 | 65.63 | 64.50 | 0.70% | 1,339 |
| Dec 9, 2025 | 65.01 | 65.18 | 64.94 | 65.18 | 64.05 | 0.21% | 7,723 |
| Dec 8, 2025 | 65.17 | 65.17 | 64.87 | 65.04 | 63.91 | -0.34% | 3,066 |
| Dec 5, 2025 | 65.55 | 65.85 | 65.14 | 65.26 | 64.13 | 0.41% | 2,938 |
| Dec 4, 2025 | 65.00 | 65.03 | 64.96 | 65.00 | 63.87 | -0.09% | 2,831 |
| Dec 3, 2025 | 64.88 | 65.10 | 64.84 | 65.06 | 63.93 | -0.15% | 2,928 |
| Dec 2, 2025 | 65.00 | 65.19 | 65.00 | 65.16 | 64.03 | 0.31% | 4,627 |
| Dec 1, 2025 | 64.81 | 65.13 | 64.81 | 64.95 | 63.83 | -0.15% | 2,459 |
| Nov 28, 2025 | 65.00 | 65.12 | 64.98 | 65.05 | 63.92 | 0.23% | 2,042 |
| Nov 26, 2025 | 64.94 | 64.96 | 64.86 | 64.90 | 63.78 | 0.96% | 6,882 |
| Nov 25, 2025 | 63.99 | 64.30 | 63.99 | 64.28 | 63.17 | 0.53% | 2,020 |
| Nov 24, 2025 | 63.77 | 63.94 | 63.77 | 63.94 | 62.84 | 1.19% | 1,235 |
| Nov 21, 2025 | 62.81 | 63.28 | 62.81 | 63.19 | 62.09 | -0.05% | 1,533 |
| Nov 20, 2025 | 64.61 | 64.61 | 63.22 | 63.22 | 62.12 | -1.42% | 84,877 |
| Nov 19, 2025 | 64.12 | 64.13 | 64.01 | 64.13 | 63.02 | -0.21% | 746 |
| Nov 18, 2025 | 63.95 | 64.40 | 63.89 | 64.26 | 63.14 | -0.84% | 2,916 |
| Nov 17, 2025 | 65.35 | 65.35 | 64.80 | 64.80 | 63.68 | -0.96% | 1,345 |
| Nov 14, 2025 | 64.85 | 65.77 | 64.85 | 65.43 | 64.30 | 0.17% | 3,666 |
| Nov 13, 2025 | 66.04 | 66.04 | 65.24 | 65.32 | 64.19 | -0.97% | 6,026 |
| Nov 12, 2025 | 66.03 | 66.03 | 65.87 | 65.96 | 64.82 | 0.09% | 3,195 |
| Nov 11, 2025 | 65.94 | 66.05 | 65.86 | 65.90 | 64.76 | 0.06% | 1,746 |
| Nov 10, 2025 | 65.70 | 65.89 | 65.45 | 65.86 | 64.72 | 1.95% | 3,676 |
| Nov 7, 2025 | 64.09 | 64.60 | 63.90 | 64.60 | 63.48 | -0.51% | 5,828 |
| Nov 6, 2025 | 65.27 | 65.27 | 64.84 | 64.93 | 63.81 | -0.82% | 5,171 |
| Nov 5, 2025 | 65.22 | 65.53 | 65.22 | 65.47 | 64.34 | 1.00% | 531 |
| Nov 4, 2025 | 65.00 | 65.28 | 64.82 | 64.82 | 63.70 | -1.96% | 4,030 |
| Nov 3, 2025 | 66.07 | 66.22 | 66.07 | 66.12 | 64.98 | 1.04% | 3,017 |
| Oct 31, 2025 | 65.43 | 65.47 | 65.26 | 65.44 | 64.31 | -0.07% | 1,830 |
| Oct 30, 2025 | 65.66 | 65.68 | 65.49 | 65.49 | 64.35 | -1.07% | 1,797 |
| Oct 29, 2025 | 66.51 | 66.51 | 66.19 | 66.19 | 65.05 | 0.51% | 2,789 |
| Oct 28, 2025 | 65.46 | 65.93 | 65.46 | 65.86 | 64.71 | - | 2,955 |
| Oct 27, 2025 | 65.87 | 65.87 | 65.67 | 65.86 | 64.72 | 0.90% | 1,290 |
| Oct 24, 2025 | 65.45 | 65.45 | 65.27 | 65.27 | 64.14 | 0.59% | 4,541 |
| Oct 23, 2025 | 64.85 | 65.02 | 64.85 | 64.88 | 63.76 | 0.52% | 1,554 |
| Oct 22, 2025 | 64.78 | 64.85 | 64.37 | 64.55 | 63.43 | - | 2,550 |
| Oct 21, 2025 | 64.62 | 64.81 | 64.55 | 64.55 | 63.43 | -0.93% | 3,636 |
| Oct 20, 2025 | 64.88 | 65.24 | 64.88 | 65.15 | 64.02 | 1.31% | 3,194 |
| Oct 17, 2025 | 64.03 | 64.48 | 64.03 | 64.31 | 63.19 | -0.31% | 3,726 |
| Oct 16, 2025 | 64.62 | 64.62 | 64.42 | 64.51 | 63.39 | 0.62% | 4,809 |
| Oct 15, 2025 | 63.78 | 64.16 | 63.78 | 64.11 | 63.00 | 1.78% | 15,846 |
| Oct 14, 2025 | 62.99 | 63.50 | 62.93 | 62.99 | 61.90 | -1.08% | 12,016 |
| Oct 13, 2025 | 63.73 | 63.73 | 63.62 | 63.68 | 62.57 | 2.98% | 1,976 |
| Oct 10, 2025 | 63.93 | 63.93 | 61.79 | 61.83 | 60.76 | -3.54% | 6,293 |
| Oct 9, 2025 | 64.51 | 64.51 | 64.00 | 64.10 | 62.99 | -0.95% | 2,212 |
| Oct 8, 2025 | 64.71 | 64.71 | 64.65 | 64.71 | 63.59 | 0.74% | 1,169 |
| Oct 7, 2025 | 65.13 | 65.13 | 64.13 | 64.24 | 63.13 | -0.87% | 3,467 |
| Oct 6, 2025 | 64.63 | 64.90 | 64.63 | 64.80 | 63.68 | 0.59% | 2,770 |