Avantis Responsible International Equity Etf (AVSD)

Overview News Price History Discussions Forecast

Avantis Responsible International Equity Etf Stock (AVSD) Price History

The historical daily chart and data for Avantis Responsible International Equity Etf stock (AVSD), show that the latest closing stock price as of May 27, 2026, is $80.74.

Avantis Responsible International Equity Etf all-time high stock price is $81.52, occurred on February 25, 2026.
The lowest Avantis Responsible International Equity Etf stock price recorded was $46.19 on October 27, 2023. Since then, Avantis Responsible International Equity Etf's stock price has risen over 74.80% to $80.74 now.
The 52-week high stock price for AVSD is $81.52, representing a 0.97% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for AVSD is $65.78, indicating a -18.53% decrease from the current share price, occurred on June 23, 2025.

The table below shows more information about AVSD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$80.88	$80.74	$0.141	1,169.0	-0.17%
May 26, 2026	$81.08	$80.71	$0.365	23,032.0	+1.37%
May 22, 2026	$79.97	$79.64	$0.3239	4,398.0	-0.06%
May 21, 2026	$80.05	$78.70	$1.35	6,837.0	+0.52%
May 20, 2026	$79.47	$78.12	$1.35	5,419.0	+1.79%
May 19, 2026	$78.34	$78.02	$0.33	2,200.0	-0.83%
May 18, 2026	$78.67	$78.42	$0.2475	4,979.0	+0.80%
May 15, 2026	$78.32	$78.01	$0.31	2,178.0	-1.72%
May 14, 2026	$79.72	$79.42	$0.2994	6,370.0	-0.24%
May 13, 2026	$79.61	$79.16	$0.45	5,692.0	+0.56%
May 12, 2026	$79.17	$78.88	$0.2868	5,762.0	-0.66%
May 11, 2026	$79.98	$79.69	$0.30	5,801.0	-0.30%
May 08, 2026	$79.95	$79.75	$0.20	16,510.0	+0.93%
May 07, 2026	$80.21	$79.13	$1.08	13,656.0	-1.30%
May 06, 2026	$80.25	$79.84	$0.41	10,043.0	+2.76%
May 05, 2026	$78.15	$77.73	$0.415	7,248.0	+1.11%
May 04, 2026	$77.97	$77.03	$0.935	17,054.0	-1.38%
May 01, 2026	$78.85	$78.31	$0.54	48,132.0	-0.39%
Apr 30, 2026	$78.70	$77.73	$0.9696	14,496.0	+2.68%
Apr 29, 2026	$77.18	$76.46	$0.72	54,359.0	-1.21%
Apr 28, 2026	$77.61	$77.38	$0.23	3,011.0	-0.59%

Avantis Responsible International Equity Etf Stock (AVSD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Responsible International Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVSD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Responsible International Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Avantis Responsible International Equity Etf Stock (AVSD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$81.08	$77.03	$4.04	186,480.0	+2.70%
Apr, 2026	$80.77	$73.35	$7.42	243,398.0	+6.75%
Mar, 2026	$79.74	$70.66	$9.08	276,981.0	-9.19%
Feb, 2026	$81.52	$77.30	$4.22	297,272.0	+4.76%
Jan, 2026	$78.83	$74.57	$4.26	346,817.0	+4.25%

Avantis Responsible International Equity Etf Stock (AVSD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$74.88	$72.29	$2.59	137,194.0	+2.58%
Nov, 2025	$73.32	$69.31	$4.01	210,435.0	+1.10%
Oct, 2025	$72.97	$70.38	$2.59	2,429,967.0	+0.61%
Sep, 2025	$71.73	$68.73	$3.00	218,830.0	+2.51%
Aug, 2025	$71.02	$66.27	$4.75	248,141.0	+4.77%
Jul, 2025	$69.25	$66.50	$2.75	154,057.0	-1.38%
Jun, 2025	$67.82	$65.78	$2.04	184,903.0	+1.56%
May, 2025	$66.81	$62.51	$4.30	112,592.0	+5.78%
Apr, 2025	$62.88	$53.36	$9.52	212,532.0	+4.84%
Mar, 2025	$62.12	$59.61	$2.52	168,784.0	+0.40%
Feb, 2025	$60.75	$56.99	$3.76	177,250.0	+2.64%
Jan, 2025	$58.98	$54.69	$4.29	210,108.0	+4.53%

Avantis Responsible International Equity Etf Stock (AVSD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$59.52	$55.37	$4.15	138,982.0	-4.44%
Nov, 2024	$58.80	$56.49	$2.31	152,933.0	+1.31%
Oct, 2024	$60.13	$57.44	$2.69	76,647.0	-4.91%
Sep, 2024	$61.17	$57.55	$3.62	87,572.0	+1.54%
Aug, 2024	$59.66	$53.50	$6.16	79,828.0	+3.21%
Jul, 2024	$58.34	$55.58	$2.76	56,569.0	+4.09%
Jun, 2024	$58.35	$55.35	$3.00	81,782.0	-4.16%
May, 2024	$58.26	$54.83	$3.43	72,588.0	+5.34%
Apr, 2024	$57.05	$54.12	$2.93	65,364.0	-3.36%
Mar, 2024	$57.07	$55.05	$2.02	138,349.0	+3.78%
Feb, 2024	$54.99	$52.49	$2.50	63,763.0	+2.82%
Jan, 2024	$53.90	$51.86	$2.04	72,810.0	-0.99%