Avantis Responsible U.S. Equity ETF (AVSU)
NYSEARCA: AVSU · Real-Time Price · USD
81.64
-0.61 (-0.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AVSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.06 | 82.06 | 81.51 | 81.64 | 81.64 | -0.74% | 1,662 |
| Apr 27, 2026 | 81.99 | 82.30 | 81.99 | 82.25 | 82.25 | 0.07% | 23,688 |
| Apr 24, 2026 | 81.87 | 82.31 | 81.79 | 82.19 | 82.19 | 0.73% | 5,905 |
| Apr 23, 2026 | 82.08 | 82.08 | 81.57 | 81.60 | 81.60 | -0.19% | 4,555 |
| Apr 22, 2026 | 81.85 | 81.85 | 81.54 | 81.75 | 81.75 | 0.75% | 11,711 |
| Apr 21, 2026 | 82.06 | 82.06 | 81.14 | 81.14 | 81.14 | -0.50% | 1,861 |
| Apr 20, 2026 | 81.17 | 81.61 | 81.17 | 81.55 | 81.54 | -0.06% | 19,323 |
| Apr 17, 2026 | 81.43 | 81.73 | 81.43 | 81.59 | 81.59 | 1.68% | 11,473 |
| Apr 16, 2026 | 79.90 | 80.35 | 79.90 | 80.24 | 80.24 | 0.27% | 23,354 |
| Apr 15, 2026 | 80.09 | 80.10 | 79.71 | 80.02 | 80.02 | 0.34% | 10,351 |
| Apr 14, 2026 | 79.29 | 79.78 | 79.29 | 79.75 | 79.75 | 1.20% | 5,724 |
| Apr 13, 2026 | 77.50 | 78.81 | 77.50 | 78.81 | 78.81 | 1.00% | 7,307 |
| Apr 10, 2026 | 78.17 | 78.40 | 77.99 | 78.03 | 78.03 | -0.37% | 9,727 |
| Apr 9, 2026 | 77.72 | 78.40 | 77.52 | 78.32 | 78.32 | 0.96% | 17,040 |
| Apr 8, 2026 | 77.10 | 77.77 | 77.10 | 77.57 | 77.57 | 3.39% | 4,699 |
| Apr 7, 2026 | 74.78 | 75.09 | 74.36 | 75.03 | 75.03 | -0.07% | 21,552 |
| Apr 6, 2026 | 74.74 | 75.11 | 74.66 | 75.08 | 75.08 | 0.50% | 36,448 |
| Apr 2, 2026 | 73.62 | 74.71 | 73.62 | 74.71 | 74.71 | 0.08% | 4,811 |
| Apr 1, 2026 | 74.78 | 75.05 | 74.52 | 74.65 | 74.65 | 0.98% | 11,268 |
| Mar 31, 2026 | 72.73 | 73.97 | 72.73 | 73.93 | 73.93 | 3.18% | 6,038 |
| Mar 30, 2026 | 72.13 | 72.37 | 71.39 | 71.65 | 71.65 | -0.56% | 37,119 |
| Mar 27, 2026 | 73.25 | 73.25 | 71.96 | 72.05 | 72.05 | -1.72% | 13,828 |
| Mar 26, 2026 | 74.38 | 74.56 | 73.30 | 73.31 | 73.31 | -1.89% | 13,827 |
| Mar 25, 2026 | 74.73 | 74.88 | 74.63 | 74.72 | 74.72 | 0.52% | 10,042 |
| Mar 24, 2026 | 73.96 | 74.72 | 73.70 | 74.34 | 74.34 | -0.06% | 12,534 |
| Mar 23, 2026 | 74.66 | 75.15 | 74.33 | 74.38 | 74.38 | 1.38% | 5,398 |
| Mar 20, 2026 | 73.86 | 73.93 | 73.03 | 73.37 | 73.37 | -1.42% | 7,306 |
| Mar 19, 2026 | 74.05 | 74.79 | 73.98 | 74.43 | 74.43 | -0.05% | 14,682 |
| Mar 18, 2026 | 75.26 | 75.31 | 74.47 | 74.47 | 74.47 | -1.40% | 14,596 |
| Mar 17, 2026 | 75.59 | 75.77 | 75.48 | 75.53 | 75.53 | 0.51% | 6,102 |
| Mar 16, 2026 | 75.15 | 75.57 | 75.07 | 75.15 | 75.15 | 0.97% | 28,754 |
| Mar 13, 2026 | 75.09 | 75.09 | 74.30 | 74.43 | 74.42 | -0.50% | 9,390 |
| Mar 12, 2026 | 75.60 | 75.60 | 74.80 | 74.80 | 74.80 | -1.84% | 26,988 |
| Mar 11, 2026 | 76.36 | 76.42 | 76.00 | 76.20 | 76.20 | -0.18% | 13,510 |
| Mar 10, 2026 | 76.45 | 77.12 | 76.34 | 76.34 | 76.34 | -0.26% | 22,423 |
| Mar 9, 2026 | 75.13 | 76.72 | 74.54 | 76.54 | 76.37 | 0.93% | 26,851 |
| Mar 6, 2026 | 76.10 | 76.20 | 75.70 | 75.83 | 75.67 | -1.85% | 47,253 |
| Mar 5, 2026 | 77.87 | 77.87 | 76.66 | 77.26 | 77.09 | -1.06% | 15,215 |
| Mar 4, 2026 | 77.94 | 78.30 | 77.53 | 78.09 | 77.92 | 0.76% | 10,514 |
| Mar 3, 2026 | 76.73 | 77.78 | 76.37 | 77.50 | 77.33 | -1.17% | 11,896 |
| Mar 2, 2026 | 77.34 | 78.49 | 77.34 | 78.42 | 78.25 | - | 37,333 |
| Feb 27, 2026 | 78.15 | 78.44 | 78.15 | 78.42 | 78.25 | -0.78% | 2,687 |
| Feb 26, 2026 | 79.50 | 79.50 | 78.62 | 79.04 | 78.87 | -0.44% | 14,614 |
| Feb 25, 2026 | 79.20 | 79.50 | 79.15 | 79.39 | 79.22 | 0.77% | 11,770 |
| Feb 24, 2026 | 78.13 | 79.00 | 78.13 | 78.78 | 78.61 | 0.72% | 15,861 |
| Feb 23, 2026 | 79.06 | 79.40 | 77.98 | 78.22 | 78.05 | -1.36% | 33,753 |
| Feb 20, 2026 | 78.71 | 79.30 | 78.71 | 79.30 | 79.13 | 0.75% | 40,845 |
| Feb 19, 2026 | 78.66 | 78.81 | 78.51 | 78.71 | 78.54 | -0.47% | 20,846 |
| Feb 18, 2026 | 78.77 | 79.39 | 78.77 | 79.08 | 78.91 | 0.65% | 19,004 |
| Feb 17, 2026 | 78.37 | 78.82 | 78.02 | 78.57 | 78.40 | 0.15% | 17,534 |
| Feb 13, 2026 | 78.32 | 78.83 | 78.12 | 78.45 | 78.28 | 0.31% | 4,502 |
| Feb 12, 2026 | 79.96 | 79.96 | 78.20 | 78.20 | 78.03 | -1.67% | 11,576 |
| Feb 11, 2026 | 79.92 | 80.00 | 79.53 | 79.53 | 79.36 | 0.16% | 11,017 |
| Feb 10, 2026 | 79.96 | 79.96 | 79.38 | 79.40 | 79.23 | -0.54% | 12,200 |
| Feb 9, 2026 | 79.62 | 80.04 | 79.48 | 79.83 | 79.66 | 0.14% | 13,389 |
| Feb 6, 2026 | 78.45 | 79.73 | 78.45 | 79.73 | 79.55 | 2.02% | 307,056 |
| Feb 5, 2026 | 78.12 | 78.74 | 77.90 | 78.15 | 77.98 | -0.84% | 23,687 |
| Feb 4, 2026 | 79.04 | 79.08 | 78.51 | 78.81 | 78.64 | -0.27% | 11,010 |
| Feb 3, 2026 | 79.61 | 79.61 | 78.51 | 79.02 | 78.85 | -0.55% | 34,061 |
| Feb 2, 2026 | 78.66 | 79.57 | 78.66 | 79.46 | 79.29 | 1.11% | 22,886 |
| Jan 30, 2026 | 78.77 | 78.98 | 78.39 | 78.59 | 78.42 | -0.67% | 13,676 |
| Jan 29, 2026 | 79.05 | 79.12 | 78.14 | 79.12 | 78.95 | 0.05% | 9,957 |
| Jan 28, 2026 | 79.05 | 79.26 | 78.91 | 79.08 | 78.91 | 0.20% | 16,125 |
| Jan 27, 2026 | 78.81 | 79.12 | 78.81 | 78.93 | 78.76 | 0.47% | 8,317 |
| Jan 26, 2026 | 78.32 | 78.73 | 78.32 | 78.56 | 78.39 | 0.49% | 8,789 |
| Jan 23, 2026 | 78.43 | 78.43 | 78.04 | 78.18 | 78.01 | -0.41% | 29,445 |
| Jan 22, 2026 | 78.98 | 78.98 | 78.47 | 78.50 | 78.33 | 0.45% | 7,839 |
| Jan 21, 2026 | 77.29 | 78.52 | 77.29 | 78.15 | 77.98 | 1.57% | 14,535 |
| Jan 20, 2026 | 77.51 | 77.68 | 76.89 | 76.94 | 76.78 | -1.94% | 10,329 |
| Jan 16, 2026 | 78.66 | 78.73 | 78.45 | 78.46 | 78.29 | -0.06% | 5,427 |
| Jan 15, 2026 | 78.68 | 78.94 | 78.51 | 78.51 | 78.34 | 0.63% | 13,725 |
| Jan 14, 2026 | 77.92 | 78.09 | 77.64 | 78.02 | 77.85 | -0.36% | 20,081 |
| Jan 13, 2026 | 78.40 | 78.57 | 78.05 | 78.30 | 78.13 | -0.41% | 61,282 |
| Jan 12, 2026 | 78.10 | 78.66 | 78.10 | 78.62 | 78.45 | 0.09% | 6,903 |
| Jan 9, 2026 | 78.39 | 78.68 | 78.39 | 78.55 | 78.38 | 0.61% | 3,017 |
| Jan 8, 2026 | 77.86 | 78.15 | 77.74 | 78.07 | 77.90 | 0.17% | 12,993 |
| Jan 7, 2026 | 78.40 | 78.40 | 77.87 | 77.94 | 77.77 | -0.42% | 7,762 |
| Jan 6, 2026 | 77.85 | 78.34 | 77.73 | 78.27 | 78.10 | 1.07% | 9,700 |
| Jan 5, 2026 | 77.17 | 77.75 | 77.09 | 77.44 | 77.28 | 0.94% | 20,620 |
| Jan 2, 2026 | 76.65 | 76.98 | 76.36 | 76.72 | 76.56 | 0.55% | 10,509 |
| Dec 31, 2025 | 76.85 | 76.88 | 76.30 | 76.30 | 76.14 | -0.77% | 3,472 |
| Dec 30, 2025 | 76.94 | 76.95 | 76.89 | 76.89 | 76.73 | -0.22% | 5,935 |
| Dec 29, 2025 | 77.31 | 77.31 | 76.89 | 77.06 | 76.90 | -0.40% | 3,847 |
| Dec 26, 2025 | 77.37 | 77.39 | 77.30 | 77.37 | 77.21 | 0.09% | 4,271 |
| Dec 24, 2025 | 76.95 | 77.43 | 76.95 | 77.30 | 77.13 | 0.37% | 2,480 |
| Dec 23, 2025 | 76.68 | 77.08 | 76.68 | 77.02 | 76.85 | 0.18% | 13,760 |
| Dec 22, 2025 | 76.80 | 76.91 | 76.63 | 76.88 | 76.72 | 0.59% | 13,446 |
| Dec 19, 2025 | 76.20 | 76.43 | 76.20 | 76.43 | 76.27 | 0.82% | 8,968 |
| Dec 18, 2025 | 76.05 | 76.20 | 75.68 | 75.81 | 75.65 | 0.83% | 13,972 |
| Dec 17, 2025 | 76.10 | 76.10 | 75.19 | 75.19 | 75.03 | -1.07% | 8,471 |
| Dec 16, 2025 | 75.95 | 76.00 | 75.61 | 76.00 | 75.84 | -0.61% | 3,470 |
| Dec 15, 2025 | 76.73 | 76.73 | 76.41 | 76.47 | 76.09 | -0.16% | 4,929 |
| Dec 12, 2025 | 77.42 | 77.42 | 76.59 | 76.59 | 76.21 | -1.03% | 5,170 |
| Dec 11, 2025 | 76.75 | 77.45 | 76.75 | 77.39 | 77.00 | 0.41% | 2,332 |
| Dec 10, 2025 | 76.26 | 77.07 | 76.26 | 77.07 | 76.69 | 1.24% | 3,516 |
| Dec 9, 2025 | 76.38 | 76.38 | 76.13 | 76.13 | 75.75 | 0.02% | 6,623 |
| Dec 8, 2025 | 76.54 | 76.54 | 76.04 | 76.11 | 75.73 | -0.34% | 18,454 |
| Dec 5, 2025 | 76.22 | 76.66 | 76.21 | 76.37 | 75.99 | 0.38% | 6,947 |
| Dec 4, 2025 | 76.17 | 76.25 | 76.01 | 76.08 | 75.70 | -0.04% | 8,835 |
| Dec 3, 2025 | 75.87 | 76.14 | 75.73 | 76.11 | 75.73 | 0.53% | 15,789 |