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 September 03, 2026, is $83.37.

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 80.49% to $83.37 now.
The 52-week high stock price for AVSD is $83.91, representing a 0.64% increase from the current share price, occurred on August 14, 2026.
The 52-week low stock price for AVSD is $68.73, indicating a -17.56% decrease from the current share price, occurred on September 02, 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
Sep 03, 2026	$83.45	$82.91	$0.545	170,401.0	+1.51%
Sep 02, 2026	$82.13	$81.89	$0.2359	11,043.0	+0.61%
Sep 01, 2026	$82.31	$81.42	$0.89	24,154.0	-1.19%
Aug 31, 2026	$82.85	$82.50	$0.355	11,219.0	-0.20%
Aug 28, 2026	$83.40	$82.64	$0.76	11,368.0	-0.51%
Aug 27, 2026	$83.21	$82.83	$0.38	8,427.0	-0.17%
Aug 26, 2026	$83.70	$83.27	$0.4299	6,977.0	-0.39%
Aug 25, 2026	$83.68	$83.22	$0.455	12,856.0	+1.02%
Aug 24, 2026	$82.91	$82.71	$0.20	8,762.0	-0.19%
Aug 21, 2026	$83.09	$82.88	$0.21	20,366.0	+0.94%
Aug 20, 2026	$82.56	$82.14	$0.425	17,036.0	-0.89%
Aug 19, 2026	$82.96	$82.64	$0.32	847,985.0	+0.62%
Aug 18, 2026	$82.99	$82.45	$0.5431	120,186.0	-1.15%
Aug 17, 2026	$83.72	$83.38	$0.34	4,252.0	-0.31%
Aug 14, 2026	$83.91	$83.58	$0.325	2,115.0	+0.02%
Aug 13, 2026	$83.69	$83.62	$0.075	1,007.0	+0.22%
Aug 12, 2026	$83.82	$83.45	$0.3749	5,184.0	+0.44%
Aug 11, 2026	$83.53	$83.06	$0.464	2,534.0	-0.06%
Aug 10, 2026	$83.44	$83.14	$0.30	3,674.0	-0.67%
Aug 07, 2026	$83.78	$83.49	$0.295	2,488.0	+1.08%
Aug 06, 2026	$83.14	$82.81	$0.335	10,713.0	-0.30%
Aug 05, 2026	$83.38	$82.94	$0.435	12,302.0	+0.55%

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
Sep, 2026	$83.45	$81.42	$2.03	375,999.0	+0.91%
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%