Avantis Responsible Emerging Markets Equity ETF (AVSE)
NYSEARCA: AVSE · Real-Time Price · USD
73.93
-0.54 (-0.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AVSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.73 | 73.73 | 73.61 | 73.61 | - | -1.16% | 426 |
| Apr 27, 2026 | 74.80 | 74.81 | 74.41 | 74.47 | 74.47 | -0.26% | 9,046 |
| Apr 24, 2026 | 74.18 | 74.70 | 74.18 | 74.67 | 74.67 | 1.69% | 1,717 |
| Apr 23, 2026 | 74.09 | 74.10 | 73.30 | 73.42 | 73.42 | -2.09% | 2,936 |
| Apr 22, 2026 | 74.51 | 74.99 | 74.51 | 74.99 | 74.99 | 2.11% | 1,340 |
| Apr 21, 2026 | 74.64 | 74.64 | 73.44 | 73.44 | 73.44 | -1.08% | 1,592 |
| Apr 20, 2026 | 74.46 | 74.46 | 74.10 | 74.24 | 74.24 | -0.73% | 3,679 |
| Apr 17, 2026 | 75.13 | 75.35 | 74.77 | 74.79 | 74.79 | 2.21% | 3,184 |
| Apr 16, 2026 | 73.37 | 73.44 | 73.02 | 73.17 | 73.17 | 0.12% | 5,328 |
| Apr 15, 2026 | 72.75 | 73.14 | 72.75 | 73.08 | 73.08 | -0.02% | 11,880 |
| Apr 14, 2026 | 72.55 | 73.09 | 72.55 | 73.09 | 73.09 | 1.72% | 3,389 |
| Apr 13, 2026 | 71.01 | 71.96 | 71.01 | 71.85 | 71.85 | 0.51% | 14,202 |
| Apr 10, 2026 | 71.73 | 71.74 | 71.40 | 71.49 | 71.49 | 0.61% | 4,908 |
| Apr 9, 2026 | 70.83 | 71.19 | 70.21 | 71.06 | 71.06 | -0.05% | 3,830 |
| Apr 8, 2026 | 71.46 | 71.46 | 70.62 | 71.09 | 71.09 | 5.51% | 4,638 |
| Apr 7, 2026 | 66.38 | 67.38 | 66.38 | 67.38 | 67.38 | 0.32% | 10,614 |
| Apr 6, 2026 | 66.97 | 67.45 | 66.97 | 67.17 | 67.17 | 0.62% | 28,348 |
| Apr 2, 2026 | 65.59 | 67.02 | 65.59 | 66.76 | 66.75 | -0.86% | 5,056 |
| Apr 1, 2026 | 67.33 | 67.80 | 67.24 | 67.33 | 67.33 | 1.15% | 12,961 |
| Mar 31, 2026 | 65.13 | 66.57 | 64.95 | 66.57 | 66.57 | 3.40% | 16,555 |
| Mar 30, 2026 | 64.94 | 64.94 | 64.10 | 64.38 | 64.38 | -1.35% | 11,954 |
| Mar 27, 2026 | 65.58 | 65.63 | 65.14 | 65.26 | 65.26 | -0.33% | 10,479 |
| Mar 26, 2026 | 66.61 | 66.74 | 65.48 | 65.48 | 65.48 | -3.49% | 10,417 |
| Mar 25, 2026 | 68.04 | 68.22 | 67.56 | 67.85 | 67.85 | 1.55% | 3,860 |
| Mar 24, 2026 | 66.21 | 67.07 | 66.21 | 66.82 | 66.82 | -1.52% | 6,479 |
| Mar 23, 2026 | 67.28 | 68.40 | 67.15 | 67.85 | 67.85 | 2.67% | 26,528 |
| Mar 20, 2026 | 67.72 | 67.72 | 66.00 | 66.09 | 66.09 | -2.99% | 15,189 |
| Mar 19, 2026 | 66.77 | 68.17 | 66.54 | 68.12 | 68.12 | 0.24% | 8,219 |
| Mar 18, 2026 | 68.85 | 69.03 | 67.96 | 67.96 | 67.96 | -1.69% | 3,835 |
| Mar 17, 2026 | 69.15 | 69.31 | 69.12 | 69.13 | 69.13 | 0.93% | 9,243 |
| Mar 16, 2026 | 68.27 | 68.67 | 68.18 | 68.49 | 68.49 | 2.75% | 24,277 |
| Mar 13, 2026 | 67.76 | 68.10 | 66.55 | 66.66 | 66.66 | -0.10% | 33,635 |
| Mar 12, 2026 | 68.26 | 68.28 | 66.52 | 66.72 | 66.72 | -3.20% | 141,728 |
| Mar 11, 2026 | 68.96 | 69.38 | 68.69 | 68.93 | 68.93 | 0.15% | 25,129 |
| Mar 10, 2026 | 69.11 | 70.13 | 68.80 | 68.83 | 68.83 | 0.10% | 139,086 |
| Mar 9, 2026 | 66.92 | 68.96 | 66.68 | 68.76 | 68.71 | 1.42% | 15,258 |
| Mar 6, 2026 | 67.32 | 67.95 | 67.32 | 67.80 | 67.75 | -0.79% | 4,331 |
| Mar 5, 2026 | 68.96 | 69.29 | 67.65 | 68.34 | 68.28 | -2.10% | 11,268 |
| Mar 4, 2026 | 69.14 | 70.23 | 68.99 | 69.80 | 69.75 | 0.43% | 21,824 |
| Mar 3, 2026 | 68.91 | 69.79 | 67.70 | 69.50 | 69.45 | -4.59% | 18,145 |
| Mar 2, 2026 | 72.06 | 73.18 | 72.06 | 72.84 | 72.79 | -1.82% | 7,232 |
| Feb 27, 2026 | 74.19 | 74.19 | 74.05 | 74.19 | 74.13 | -0.42% | 937 |
| Feb 26, 2026 | 75.16 | 75.16 | 73.98 | 74.50 | 74.45 | -0.74% | 16,327 |
| Feb 25, 2026 | 75.18 | 75.21 | 74.97 | 75.06 | 75.00 | 0.89% | 5,356 |
| Feb 24, 2026 | 73.76 | 74.51 | 73.76 | 74.40 | 74.35 | 1.37% | 9,563 |
| Feb 23, 2026 | 73.60 | 73.95 | 73.23 | 73.40 | 73.34 | -0.60% | 6,629 |
| Feb 20, 2026 | 72.68 | 73.87 | 72.67 | 73.85 | 73.79 | 2.17% | 12,515 |
| Feb 19, 2026 | 71.97 | 72.36 | 71.97 | 72.28 | 72.22 | -0.40% | 9,772 |
| Feb 18, 2026 | 72.44 | 72.99 | 72.31 | 72.57 | 72.51 | 0.47% | 4,982 |
| Feb 17, 2026 | 72.26 | 72.42 | 72.00 | 72.23 | 72.18 | -0.22% | 2,457 |
| Feb 13, 2026 | 72.10 | 72.58 | 72.06 | 72.39 | 72.33 | 0.31% | 6,458 |
| Feb 12, 2026 | 73.18 | 73.18 | 72.07 | 72.17 | 72.11 | -1.19% | 2,252 |
| Feb 11, 2026 | 72.46 | 73.10 | 72.43 | 73.04 | 72.98 | 1.40% | 3,131 |
| Feb 10, 2026 | 72.31 | 72.31 | 72.03 | 72.03 | 71.98 | 0.05% | 3,857 |
| Feb 9, 2026 | 71.19 | 72.12 | 71.19 | 71.99 | 71.94 | 1.26% | 3,005 |
| Feb 6, 2026 | 70.50 | 71.16 | 70.50 | 71.10 | 71.05 | 2.42% | 3,556 |
| Feb 5, 2026 | 69.27 | 70.04 | 69.27 | 69.42 | 69.37 | -0.50% | 9,653 |
| Feb 4, 2026 | 70.62 | 70.62 | 69.37 | 69.77 | 69.71 | -0.87% | 5,015 |
| Feb 3, 2026 | 70.87 | 70.87 | 69.99 | 70.38 | 70.33 | 0.47% | 6,284 |
| Feb 2, 2026 | 69.27 | 70.09 | 69.27 | 70.05 | 70.00 | 0.42% | 4,439 |
| Jan 30, 2026 | 70.80 | 70.80 | 69.57 | 69.76 | 69.70 | -1.64% | 22,604 |
| Jan 29, 2026 | 70.88 | 70.92 | 70.39 | 70.92 | 70.87 | -0.34% | 3,955 |
| Jan 28, 2026 | 71.19 | 71.25 | 70.84 | 71.16 | 71.11 | 0.54% | 2,820 |
| Jan 27, 2026 | 70.54 | 70.80 | 70.54 | 70.78 | 70.73 | 1.84% | 6,285 |
| Jan 26, 2026 | 69.46 | 69.65 | 69.45 | 69.50 | 69.45 | 0.20% | 3,774 |
| Jan 23, 2026 | 68.83 | 69.36 | 68.83 | 69.36 | 69.31 | 0.48% | 2,410 |
| Jan 22, 2026 | 69.03 | 69.30 | 68.92 | 69.03 | 68.98 | 0.80% | 16,264 |
| Jan 21, 2026 | 68.35 | 68.65 | 68.20 | 68.48 | 68.42 | 1.42% | 2,643 |
| Jan 20, 2026 | 67.84 | 68.03 | 67.51 | 67.52 | 67.47 | -1.16% | 4,838 |
| Jan 16, 2026 | 68.50 | 68.50 | 68.14 | 68.31 | 68.26 | -0.49% | 6,129 |
| Jan 15, 2026 | 68.69 | 69.00 | 68.65 | 68.65 | 68.60 | 0.90% | 10,851 |
| Jan 14, 2026 | 67.88 | 68.06 | 67.79 | 68.04 | 67.99 | 0.57% | 8,164 |
| Jan 13, 2026 | 67.73 | 67.92 | 67.54 | 67.65 | 67.60 | -0.77% | 136,144 |
| Jan 12, 2026 | 67.88 | 68.19 | 67.88 | 68.18 | 68.13 | 1.25% | 1,677 |
| Jan 9, 2026 | 67.23 | 67.37 | 67.23 | 67.34 | 67.29 | 0.44% | 1,470 |
| Jan 8, 2026 | 66.96 | 67.14 | 66.84 | 67.04 | 66.99 | -0.38% | 8,292 |
| Jan 7, 2026 | 67.51 | 67.51 | 67.30 | 67.30 | 67.25 | -0.42% | 3,436 |
| Jan 6, 2026 | 67.54 | 67.75 | 67.47 | 67.58 | 67.53 | 0.88% | 4,053 |
| Jan 5, 2026 | 66.96 | 67.08 | 66.66 | 66.99 | 66.94 | 0.72% | 4,531 |
| Jan 2, 2026 | 66.15 | 66.51 | 66.15 | 66.51 | 66.46 | 2.37% | 3,838 |
| Dec 31, 2025 | 64.98 | 64.99 | 64.96 | 64.97 | 64.92 | -0.18% | 1,253 |
| Dec 30, 2025 | 65.15 | 65.17 | 65.09 | 65.09 | 65.04 | 0.27% | 1,277 |
| Dec 29, 2025 | 64.96 | 64.96 | 64.76 | 64.92 | 64.87 | -0.24% | 4,570 |
| Dec 26, 2025 | 64.85 | 65.07 | 64.85 | 65.07 | 65.02 | 0.49% | 2,210 |
| Dec 24, 2025 | 64.79 | 64.80 | 64.76 | 64.76 | 64.71 | 0.20% | 750 |
| Dec 23, 2025 | 64.29 | 64.67 | 64.23 | 64.62 | 64.58 | 0.46% | 5,777 |
| Dec 22, 2025 | 64.34 | 64.39 | 64.26 | 64.33 | 64.28 | 0.40% | 4,699 |
| Dec 19, 2025 | 64.12 | 64.26 | 63.99 | 64.07 | 64.02 | 1.11% | 8,477 |
| Dec 18, 2025 | 63.47 | 63.69 | 63.27 | 63.37 | 63.32 | 1.31% | 19,014 |
| Dec 17, 2025 | 63.26 | 63.26 | 62.55 | 62.55 | 62.50 | -0.74% | 2,926 |
| Dec 16, 2025 | 62.96 | 63.02 | 62.79 | 63.02 | 62.97 | -2.62% | 1,691 |
| Dec 15, 2025 | 64.98 | 64.98 | 64.71 | 64.71 | 63.55 | 0.03% | 819 |
| Dec 12, 2025 | 65.27 | 65.27 | 64.70 | 64.70 | 63.53 | -1.15% | 1,398 |
| Dec 11, 2025 | 65.41 | 65.53 | 65.41 | 65.45 | 64.27 | -0.28% | 2,165 |
| Dec 10, 2025 | 65.20 | 65.63 | 65.20 | 65.63 | 64.45 | 0.70% | 1,339 |
| Dec 9, 2025 | 65.01 | 65.18 | 64.94 | 65.18 | 64.00 | 0.21% | 7,723 |
| Dec 8, 2025 | 65.17 | 65.17 | 64.87 | 65.04 | 63.87 | -0.34% | 3,066 |
| Dec 5, 2025 | 65.55 | 65.85 | 65.14 | 65.26 | 64.09 | 0.41% | 2,938 |
| Dec 4, 2025 | 65.00 | 65.03 | 64.96 | 65.00 | 63.82 | -0.09% | 2,831 |
| Dec 3, 2025 | 64.88 | 65.10 | 64.84 | 65.06 | 63.88 | -0.15% | 2,928 |