Get the Stockscreener App
59.13
1.99%
-1.20
After Hours:
59.00
-0.13
-0.22%
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 April 03, 2025, is $59.13.
- Avantis Responsible International Equity Etf all-time high stock price is $62.12, occurred on March 19, 2025.
- 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 28.01% to $59.13 now.
- The 52-week high stock price for AVSD is $62.12, representing a 5.07% increase from the current share price, occurred on March 19, 2025.
- The 52-week low stock price for AVSD is $53.50, indicating a -9.52% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about AVSD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $59.80 | $59.07 | $0.7289 | 3,009.0 | -1.99% |
| Apr 02, 2025 | $60.33 | $59.76 | $0.57 | 13,027.0 | +0.37% |
| Apr 01, 2025 | $60.19 | $59.60 | $0.59 | 71,686.0 | +0.22% |
| Mar 31, 2025 | $60.04 | $59.61 | $0.43 | 10,192.0 | -0.88% |
| Mar 28, 2025 | $60.76 | $60.42 | $0.34 | 2,496.0 | -1.01% |
| Mar 27, 2025 | $61.18 | $60.88 | $0.30 | 23,756.0 | +0.34% |
| Mar 26, 2025 | $61.52 | $60.88 | $0.645 | 5,757.0 | -1.39% |
| Mar 25, 2025 | $61.85 | $61.64 | $0.21 | 7,310.0 | +0.80% |
| Mar 24, 2025 | $61.29 | $61.16 | $0.1304 | 6,302.0 | +0.22% |
| Mar 21, 2025 | $61.33 | $60.94 | $0.3897 | 6,721.0 | -0.69% |
| Mar 20, 2025 | $61.65 | $61.45 | $0.1994 | 4,248.0 | -0.85% |
| Mar 19, 2025 | $62.12 | $61.71 | $0.415 | 3,705.0 | +0.27% |
| Mar 18, 2025 | $61.99 | $61.68 | $0.3095 | 3,614.0 | +0.01% |
| Mar 17, 2025 | $62.00 | $61.36 | $0.64 | 2,281.0 | +0.99% |
| Mar 14, 2025 | $61.33 | $60.90 | $0.43 | 6,409.0 | +2.05% |
| Mar 13, 2025 | $60.33 | $59.96 | $0.3675 | 27,269.0 | -0.80% |
| Mar 12, 2025 | $60.63 | $60.25 | $0.38 | 5,857.0 | +0.68% |
| Mar 11, 2025 | $60.39 | $59.67 | $0.7185 | 5,650.0 | -0.20% |
| Mar 10, 2025 | $60.92 | $60.08 | $0.8373 | 17,695.0 | -2.54% |
| Mar 07, 2025 | $61.86 | $61.35 | $0.5145 | 3,984.0 | +1.06% |
| Mar 06, 2025 | $61.88 | $61.09 | $0.7899 | 7,731.0 | -0.84% |
| Mar 05, 2025 | $61.73 | $61.00 | $0.731 | 3,368.0 | +2.54% |
| Mar 04, 2025 | $60.48 | $60.19 | $0.2901 | 1,494.0 | -0.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $60.33 | $59.07 | $1.26 | 90,731.0 | -1.42% |
| 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% |
Avantis Responsible International Equity Etf Stock (AVSD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.03 | $51.37 | $2.66 | 144,406.0 | +4.98% |
| Nov, 2023 | $51.34 | $47.11 | $4.23 | 154,153.0 | +8.99% |
| Oct, 2023 | $49.46 | $46.19 | $3.27 | 212,123.0 | +0.00% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):