Skip to main content
Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
76.37
+0.29 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
76.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AVSU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.2276.6676.2176.3776.370.38%6,947
Dec 4, 202576.1776.2576.0176.0876.08-0.04%8,835
Dec 3, 202575.8776.1475.7376.1176.110.53%15,789
Dec 2, 202575.8375.8375.6275.7175.710.31%3,675
Dec 1, 202575.4475.7975.4475.4775.47-0.42%10,847
Nov 28, 202575.6575.7975.6475.7975.790.37%2,026
Nov 26, 202575.1875.7575.1875.5175.510.68%11,269
Nov 25, 202574.2375.0674.2375.0075.001.49%16,484
Nov 24, 202573.2274.0473.2273.9073.901.38%4,661
Nov 21, 202571.9773.2471.9772.8972.891.52%7,870
Nov 20, 202573.8973.9671.8071.8071.80-1.45%11,445
Nov 19, 202573.3773.3772.7172.8572.850.28%9,409
Nov 18, 202572.5972.9672.2072.6572.65-0.44%3,985
Nov 17, 202572.9273.0072.7072.9772.96-1.27%3,700
Nov 14, 202573.3174.2673.3173.9073.90-0.23%3,639
Nov 13, 202575.0375.0974.0474.0774.07-1.67%6,699
Nov 12, 202575.4175.5575.2875.3375.330.31%12,200
Nov 11, 202574.8075.1974.7475.0975.090.19%6,832
Nov 10, 202574.7475.0474.4274.9574.951.37%9,571
Nov 7, 202573.2573.9373.1373.9373.930.15%12,022
Nov 6, 202574.3374.3373.7873.8273.82-1.16%9,592
Nov 5, 202574.0874.9074.0874.6874.680.79%9,398
Nov 4, 202574.1274.5374.1074.1074.10-0.87%19,358
Nov 3, 202575.0275.0274.6374.7574.75-0.13%4,130
Oct 31, 202575.1775.1774.4774.8474.840.22%11,402
Oct 30, 202575.2675.2974.6874.6874.68-0.82%15,005
Oct 29, 202575.5975.7875.0575.3075.30-0.26%12,224
Oct 28, 202575.6175.6375.4275.5075.500.11%11,724
Oct 27, 202575.2875.4575.1975.4175.410.96%10,079
Oct 24, 202574.7974.8174.6274.6974.690.94%11,988
Oct 23, 202573.7874.1773.7873.9973.990.47%4,160
Oct 22, 202574.0374.0373.2473.6573.65-0.83%53,131
Oct 21, 202574.3774.3874.1974.2674.260.33%3,917
Oct 20, 202573.6074.0873.6074.0274.021.18%32,755
Oct 17, 202572.9973.2672.5673.1673.160.54%32,763
Oct 16, 202573.6873.6872.6672.7772.77-0.84%2,285
Oct 15, 202573.7274.0073.3873.3873.380.39%3,231
Oct 14, 202572.0873.4972.0873.1073.100.30%15,306
Oct 13, 202572.6972.9172.6972.8772.871.61%8,673
Oct 10, 202573.8574.1271.7271.7271.72-2.76%9,543
Oct 9, 202573.9473.9473.6073.7673.76-0.47%5,660
Oct 8, 202574.0274.1973.9374.1174.110.56%4,712
Oct 7, 202574.4274.4573.5773.7073.70-0.73%11,791
Oct 6, 202574.1974.3574.0474.2474.240.29%26,168
Oct 3, 202574.2474.4874.0174.0274.020.09%27,116
Oct 2, 202574.0474.0473.5773.9673.960.21%26,202
Oct 1, 202573.2873.8873.2873.8073.800.32%3,267
Sep 30, 202573.3773.5773.1173.5773.570.25%10,250
Sep 29, 202573.4573.4573.3373.3873.380.17%1,644
Sep 26, 202572.8873.3172.8873.2673.260.61%12,681
Sep 25, 202572.8672.9172.5272.8172.81-0.54%9,812
Sep 24, 202573.7073.7373.1073.2073.20-0.46%7,751
Sep 23, 202573.8873.9373.4473.5473.54-0.74%4,960
Sep 22, 202573.7074.1073.7074.0973.900.22%8,971
Sep 19, 202574.1874.1873.6173.9373.740.05%48,397
Sep 18, 202573.6773.9973.6773.8973.710.95%45,895
Sep 17, 202573.5173.5173.0073.2073.01-0.05%24,154
Sep 16, 202573.2673.3173.0773.2473.05-0.16%22,220
Sep 15, 202573.3473.4673.2573.3573.170.28%19,083
Sep 12, 202573.3573.3573.0873.1572.96-0.34%18,384
Sep 11, 202572.8273.4172.8273.4073.211.17%31,202
Sep 10, 202572.8172.8172.3772.5572.36-0.11%14,826
Sep 9, 202572.3572.6372.3472.6372.440.06%20,128
Sep 8, 202572.4972.6372.3072.5872.400.23%2,756
Sep 5, 202573.1173.1172.2572.4272.24-0.30%7,066
Sep 4, 202572.0172.6371.9172.6372.451.18%1,844
Sep 3, 202571.8471.8471.4971.7971.600.44%8,923
Sep 2, 202570.9871.4770.9371.4771.29-0.52%5,769
Aug 29, 202572.0672.1971.8171.8571.67-0.63%2,784
Aug 28, 202572.1372.3372.0272.3072.120.20%4,415
Aug 27, 202571.7672.1871.7672.1671.980.36%11,555
Aug 26, 202571.7771.9071.6371.9071.720.25%4,585
Aug 25, 202571.8471.9471.7271.7271.54-0.38%4,732
Aug 22, 202570.8672.1770.8672.0071.811.91%7,794
Aug 21, 202570.7370.8570.5070.6570.47-0.41%4,076
Aug 20, 202571.0871.0870.6470.9470.76-0.28%1,900
Aug 19, 202571.5371.6771.0571.1470.96-0.41%3,830
Aug 18, 202571.3871.4671.3671.4471.250.07%4,085
Aug 15, 202571.8671.8671.3971.3971.21-0.53%4,025
Aug 14, 202571.5971.7771.5171.7771.59-0.19%10,557
Aug 13, 202571.5571.9171.5271.9171.730.79%4,567
Aug 12, 202571.0471.3471.0071.3471.161.70%3,872
Aug 11, 202570.5370.5370.1570.1569.97-0.28%1,824
Aug 8, 202570.4070.4070.2070.3570.170.70%4,731
Aug 7, 202570.5870.5869.6669.8669.68-0.14%7,496
Aug 6, 202569.6470.0369.6469.9669.780.56%11,895
Aug 5, 202570.0070.0069.3969.5769.39-0.42%6,719
Aug 4, 202569.5969.8869.5769.8669.681.66%5,935
Aug 1, 202568.9668.9868.5468.7268.55-1.52%5,608
Jul 31, 202570.4470.4969.7869.7869.60-0.33%6,499
Jul 30, 202570.3670.4470.0170.0169.84-0.36%4,191
Jul 29, 202570.3270.3270.2770.2770.09-0.32%563
Jul 28, 202570.5270.5770.4970.4970.31-0.12%3,541
Jul 25, 202570.3470.6570.3470.5870.400.52%6,738
Jul 24, 202570.5670.5870.2170.2170.03-0.28%8,020
Jul 23, 202570.2070.4170.2070.4170.230.69%3,569
Jul 22, 202569.7469.9269.5869.9269.750.55%3,928
Jul 21, 202569.7069.9569.5469.5469.370.09%12,698
Jul 18, 202569.7969.7969.3469.4869.30-0.13%3,871
Jul 17, 202569.0269.6569.0269.5769.400.69%17,024