Get the Stockscreener App
74.01
1.32%
0.9626
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Price History
The historical daily chart and data for Avantis Responsible Emerging Markets Equity Etf stock (AVSE), show that the latest closing stock price as of October 27, 2026, is $74.01.
- Avantis Responsible Emerging Markets Equity Etf all-time high stock price is $84.92, occurred on June 22, 2026.
- The lowest Avantis Responsible Emerging Markets Equity Etf stock price recorded was $43.22 on October 26, 2023. Since then, Avantis Responsible Emerging Markets Equity Etf's stock price has risen over 71.24% to $74.01 now.
- The 52-week high stock price for AVSE is $84.92, representing a 14.75% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for AVSE is $62.55, indicating a -15.49% decrease from the current share price, occurred on December 17, 2025.
- The closing price of Avantis Responsible Emerging Markets Equity Etf (AVSE) stock in the beginning of 2025 was $50.49. The stock closed the year at $64.97, a gain of over 28.68% for the year.
The table below shows more information about AVSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2026 | $74.11 | $73.49 | $0.615 | 5,481.0 | +1.32% |
| Oct 26, 2026 | $73.18 | $72.61 | $0.565 | 17,045.0 | -0.79% |
| Oct 23, 2026 | $73.64 | $73.16 | $0.485 | 16,692.0 | +0.27% |
| Oct 22, 2026 | $74.14 | $73.26 | $0.88 | 11,596.0 | -2.87% |
| Oct 21, 2026 | $75.63 | $75.19 | $0.435 | 66,574.0 | +0.23% |
| Oct 20, 2026 | $75.67 | $75.39 | $0.28 | 5,636.0 | +0.20% |
| Oct 19, 2026 | $75.72 | $75.25 | $0.47 | 71,110.0 | +0.93% |
| Oct 16, 2026 | $75.42 | $74.49 | $0.935 | 9,451.0 | -1.62% |
| Oct 15, 2026 | $75.87 | $74.55 | $1.32 | 16,798.0 | -0.90% |
| Oct 14, 2026 | $77.14 | $76.43 | $0.708 | 8,972.0 | -1.94% |
| Oct 13, 2026 | $78.03 | $77.69 | $0.335 | 12,685.0 | -0.57% |
| Oct 12, 2026 | $78.61 | $78.39 | $0.22 | 3,392.0 | -0.79% |
| Oct 09, 2026 | $79.13 | $78.94 | $0.1929 | 10,000.0 | +0.82% |
| Oct 08, 2026 | $79.00 | $78.19 | $0.81 | 5,883.0 | -1.92% |
| Oct 07, 2026 | $80.13 | $79.51 | $0.62 | 9,876.0 | -1.36% |
| Oct 06, 2026 | $81.45 | $81.09 | $0.36 | 5,849.0 | -0.43% |
| Oct 05, 2026 | $81.50 | $81.15 | $0.35 | 4,769.0 | +1.36% |
| Oct 02, 2026 | $80.40 | $79.88 | $0.5159 | 6,534.0 | +1.53% |
| Oct 01, 2026 | $79.29 | $78.51 | $0.78 | 16,397.0 | +0.03% |
| Sep 30, 2026 | $79.53 | $78.95 | $0.58 | 9,760.0 | -0.80% |
| Sep 29, 2026 | $79.78 | $79.34 | $0.4418 | 9,108.0 | +0.52% |
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Responsible Emerging Markets 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 AVSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Responsible Emerging Markets Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $81.50 | $72.61 | $8.89 | 304,740.0 | -6.45% |
| Sep, 2026 | $81.41 | $77.23 | $4.18 | 290,581.0 | -0.03% |
| Aug, 2026 | $79.94 | $74.64 | $5.30 | 176,422.0 | +5.34% |
| Jul, 2026 | $81.09 | $71.72 | $9.37 | 334,324.0 | -8.21% |
| Jun, 2026 | $84.92 | $76.09 | $8.83 | 370,540.0 | +0.44% |
| May, 2026 | $81.65 | $74.73 | $6.92 | 195,280.0 | +8.48% |
| Apr, 2026 | $75.35 | $65.59 | $9.76 | 140,377.0 | +12.83% |
| Mar, 2026 | $73.18 | $64.10 | $9.08 | 564,872.0 | -10.27% |
| Feb, 2026 | $75.21 | $69.27 | $5.94 | 116,058.0 | +6.35% |
| Jan, 2026 | $71.25 | $66.15 | $5.10 | 254,178.0 | +7.37% |
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $65.85 | $62.55 | $3.30 | 83,683.0 | +0.06% |
| Nov, 2025 | $66.22 | $62.81 | $3.41 | 140,481.0 | -0.60% |
| Oct, 2025 | $66.51 | $61.79 | $4.72 | 89,721.0 | +2.95% |
| Sep, 2025 | $64.26 | $59.88 | $4.38 | 136,717.0 | +5.25% |
| Aug, 2025 | $61.38 | $58.30 | $3.08 | 74,485.0 | +2.49% |
| Jul, 2025 | $60.58 | $58.40 | $2.18 | 62,542.0 | +0.52% |
| Jun, 2025 | $58.68 | $55.39 | $3.29 | 259,811.0 | +6.24% |
| May, 2025 | $56.13 | $51.77 | $4.36 | 231,894.0 | +6.35% |
| Apr, 2025 | $51.90 | $45.01 | $6.89 | 166,356.0 | +0.99% |
| Mar, 2025 | $53.43 | $50.37 | $3.06 | 160,005.0 | +0.90% |
| Feb, 2025 | $53.40 | $50.02 | $3.38 | 323,463.0 | +0.22% |
| Jan, 2025 | $51.48 | $48.58 | $2.90 | 89,188.0 | +0.75% |
Avantis Responsible Emerging Markets Equity Etf Stock (AVSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.19 | $50.46 | $3.73 | 112,046.0 | -3.66% |
| Nov, 2024 | $55.08 | $51.57 | $3.51 | 118,735.0 | -2.00% |
| Oct, 2024 | $56.53 | $53.40 | $3.13 | 53,117.0 | -3.30% |
| Sep, 2024 | $56.33 | $50.72 | $5.61 | 53,309.0 | +5.14% |
| Aug, 2024 | $53.17 | $48.43 | $4.74 | 82,234.0 | +0.93% |
| Jul, 2024 | $53.96 | $50.89 | $3.07 | 38,554.0 | +0.74% |
| Jun, 2024 | $52.80 | $50.31 | $2.49 | 44,134.0 | +1.64% |
| May, 2024 | $52.85 | $49.46 | $3.39 | 36,315.0 | +3.00% |
| Apr, 2024 | $50.16 | $47.50 | $2.66 | 29,408.0 | +0.76% |
| Mar, 2024 | $49.53 | $48.24 | $1.29 | 129,244.0 | +1.68% |
| Feb, 2024 | $48.77 | $46.62 | $2.15 | 32,529.0 | +4.09% |
| Jan, 2024 | $47.40 | $44.98 | $2.42 | 70,097.0 | -3.34% |
0.59%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):