Avantis Responsible International Equity Etf (AVSD)

Overview News Price History Discussions Forecast Dividend History

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 October 14, 2026, is $78.36.

Avantis Responsible International Equity Etf all-time high stock price is $83.91, occurred on August 14, 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 69.64% to $78.36 now.
The 52-week high stock price for AVSD is $83.91, representing a 7.08% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for AVSD is $69.31, indicating a -11.55% decrease from the current share price, occurred on November 20, 2025.
The closing price of Avantis Responsible International Equity Etf (AVSD) stock in the beginning of 2025 was $55.52. The stock closed the year at $74.26, a gain of over 33.75% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$78.51	$78.16	$0.35	11,509.0	-0.99%
Oct 13, 2026	$79.23	$78.85	$0.38	14,713.0	+0.57%
Oct 12, 2026	$78.89	$78.62	$0.27	13,368.0	-0.26%
Oct 09, 2026	$78.95	$78.46	$0.4899	24,981.0	+0.61%
Oct 08, 2026	$78.42	$77.84	$0.58	11,103.0	-0.46%
Oct 07, 2026	$78.90	$78.53	$0.37	20,458.0	-1.32%
Oct 06, 2026	$80.10	$79.81	$0.2899	20,849.0	+0.35%
Oct 05, 2026	$79.69	$78.97	$0.72	19,020.0	+0.00%
Oct 02, 2026	$79.62	$78.95	$0.6749	32,795.0	+0.99%
Oct 01, 2026	$79.28	$78.44	$0.835	18,293.0	-1.12%
Sep 30, 2026	$80.21	$79.65	$0.5567	22,886.0	-0.60%
Sep 29, 2026	$80.22	$79.67	$0.55	17,528.0	-0.43%
Sep 28, 2026	$80.73	$80.03	$0.6999	30,606.0	-0.57%
Sep 25, 2026	$80.97	$80.33	$0.635	30,589.0	+1.04%
Sep 24, 2026	$80.19	$79.55	$0.64	19,458.0	-0.26%
Sep 23, 2026	$80.80	$80.17	$0.625	55,648.0	-1.69%
Sep 22, 2026	$81.85	$81.23	$0.62	4,528.0	+0.25%
Sep 21, 2026	$81.59	$81.21	$0.38	9,424.0	+1.05%
Sep 18, 2026	$80.71	$80.21	$0.50	7,779.0	-0.91%
Sep 17, 2026	$81.62	$81.31	$0.315	17,010.0	+1.15%
Sep 16, 2026	$81.31	$79.98	$1.33	6,184.0	-0.27%
Sep 15, 2026	$80.88	$80.46	$0.42	6,088.0	-0.50%

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
Oct, 2026	$80.10	$77.84	$2.26	187,089.0	-1.63%
Sep, 2026	$83.55	$79.55	$4.00	508,335.0	-3.58%
Aug, 2026	$83.91	$81.25	$2.66	1,132,946.0	+1.71%
Jul, 2026	$81.73	$78.76	$2.97	2,242,698.0	+1.68%
Jun, 2026	$81.47	$76.97	$4.50	242,093.0	-1.32%
May, 2026	$81.09	$77.03	$4.06	223,211.0	+2.96%
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%