Avantis Responsible U S Equity Etf (AVSU)

Overview News Price History Discussions Forecast

Avantis Responsible U S Equity Etf Stock (AVSU) Price History

The historical daily chart and data for Avantis Responsible U S Equity Etf stock (AVSU), show that the latest closing stock price as of May 08, 2025, is $63.03.

Avantis Responsible U S Equity Etf all-time high stock price is $69.64, occurred on December 05, 2024.
The lowest Avantis Responsible U S Equity Etf stock price recorded was $47.12 on October 27, 2023. Since then, Avantis Responsible U S Equity Etf's stock price has risen over 33.76% to $63.03 now.
The 52-week high stock price for AVSU is $69.64, representing a 10.50% increase from the current share price, occurred on December 05, 2024.
The 52-week low stock price for AVSU is $54.53, indicating a -13.49% decrease from the current share price, occurred on April 08, 2025.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 08, 2025	$63.50	$62.74	$0.76	4,972.0	+0.86%
May 07, 2025	$62.58	$62.10	$0.4813	25,698.0	+0.35%
May 06, 2025	$62.56	$62.15	$0.4099	16,824.0	-0.72%
May 05, 2025	$63.11	$62.72	$0.3909	2,513.0	-0.42%
May 02, 2025	$63.14	$62.66	$0.48	11,208.0	+1.75%
May 01, 2025	$62.41	$61.90	$0.515	7,904.0	+0.44%
Apr 30, 2025	$61.63	$60.13	$1.50	3,357.0	+0.15%
Apr 29, 2025	$61.63	$61.15	$0.48	3,127.0	+0.48%
Apr 28, 2025	$61.31	$60.66	$0.6475	10,767.0	+0.24%
Apr 25, 2025	$61.11	$60.65	$0.4648	12,515.0	+0.06%
Apr 24, 2025	$61.06	$59.80	$1.26	18,700.0	+2.31%
Apr 23, 2025	$60.50	$59.42	$1.08	22,570.0	+1.62%
Apr 22, 2025	$58.87	$58.16	$0.71	12,498.0	+2.58%
Apr 21, 2025	$57.40	$56.69	$0.7129	20,029.0	-2.17%
Apr 17, 2025	$58.88	$58.32	$0.5574	11,046.0	+0.44%
Apr 16, 2025	$58.96	$57.68	$1.28	39,778.0	-2.15%
Apr 15, 2025	$60.03	$59.50	$0.5275	16,152.0	-0.25%
Apr 14, 2025	$60.21	$59.29	$0.92	13,478.0	+0.92%
Apr 11, 2025	$59.19	$57.56	$1.63	29,137.0	+1.41%
Apr 10, 2025	$59.26	$57.59	$1.67	16,463.0	-3.48%
Apr 09, 2025	$60.51	$54.77	$5.74	69,101.0	+9.45%

Avantis Responsible U S Equity Etf Stock (AVSU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Responsible U S 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 AVSU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Responsible U S Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Avantis Responsible U S Equity Etf Stock (AVSU) Price History 2025

Month	High	Low	High - Low	Volume	% Change
May, 2025	$63.50	$61.90	$1.60	74,091.0	+2.28%
Apr, 2025	$63.26	$54.53	$8.73	435,898.0	-1.17%
Mar, 2025	$67.10	$61.06	$6.04	371,106.0	-6.55%
Feb, 2025	$69.10	$65.70	$3.40	288,508.0	-2.54%
Jan, 2025	$69.35	$64.96	$4.39	290,951.0	+3.56%

Avantis Responsible U S Equity Etf Stock (AVSU) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$69.64	$65.86	$3.79	242,819.0	-3.97%
Nov, 2024	$69.32	$64.59	$4.73	203,688.0	+7.02%
Oct, 2024	$66.50	$64.11	$2.39	174,007.0	-1.01%
Sep, 2024	$65.51	$61.22	$4.29	214,913.0	+1.58%
Aug, 2024	$64.33	$58.18	$6.15	227,207.0	+1.29%
Jul, 2024	$64.87	$61.52	$3.35	166,654.0	+2.78%
Jun, 2024	$62.37	$60.33	$2.04	292,050.0	+1.53%
May, 2024	$61.55	$57.85	$3.70	261,797.0	+4.92%
Apr, 2024	$61.51	$57.23	$4.28	248,959.0	-5.63%
Mar, 2024	$61.46	$59.29	$2.17	410,164.0	+3.29%
Feb, 2024	$59.55	$56.60	$2.95	207,202.0	+5.00%
Jan, 2024	$57.72	$54.96	$2.76	226,494.0	+0.80%

Avantis Responsible U S Equity Etf Stock (AVSU) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$56.44	$52.65	$3.79	284,882.0	+6.56%
Nov, 2023	$52.84	$48.06	$4.78	218,065.0	+9.72%
Oct, 2023	$50.72	$47.12	$3.60	269,774.0	+0.00%

VTV

$168.31

0.42%

VUG

$387.98

0.86%

IJH

$58.97

1.25%

EFA

$85.55

0.35%

IWF

$375.46

0.80%

QQQ

$488.29

1.03%