Get the Stockscreener App
77.37
0.09%
0.0714
After Hours:
77.39
0.0186
+0.02%
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 December 26, 2025, is $77.37.
- Avantis Responsible U S Equity Etf all-time high stock price is $77.45, occurred on December 11, 2025.
- 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 64.20% to $77.37 now.
- The 52-week high stock price for AVSU is $77.45, representing a 0.10% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for AVSU is $54.53, indicating a -29.52% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2025 | $77.39 | $77.30 | $0.09 | 4,271.0 | +0.09% |
| Dec 24, 2025 | $77.43 | $76.95 | $0.48 | 2,480.0 | +0.37% |
| Dec 23, 2025 | $77.08 | $76.68 | $0.3999 | 13,760.0 | +0.18% |
| Dec 22, 2025 | $76.91 | $76.63 | $0.28 | 13,446.0 | +0.59% |
| Dec 19, 2025 | $76.43 | $76.20 | $0.23 | 8,968.0 | +0.82% |
| Dec 18, 2025 | $76.19 | $75.67 | $0.52 | 13,972.0 | +0.83% |
| Dec 17, 2025 | $76.10 | $75.19 | $0.9137 | 8,461.0 | -1.07% |
| Dec 16, 2025 | $76.00 | $75.61 | $0.3908 | 3,470.0 | -0.61% |
| Dec 15, 2025 | $76.73 | $76.41 | $0.32 | 4,929.0 | -0.16% |
| Dec 12, 2025 | $77.42 | $76.59 | $0.83 | 5,170.0 | -1.03% |
| Dec 11, 2025 | $77.45 | $76.75 | $0.70 | 2,332.0 | +0.41% |
| Dec 10, 2025 | $77.07 | $76.26 | $0.8119 | 3,516.0 | +1.24% |
| Dec 09, 2025 | $76.38 | $76.13 | $0.2519 | 6,623.0 | +0.02% |
| Dec 08, 2025 | $76.54 | $76.04 | $0.50 | 18,454.0 | -0.34% |
| Dec 05, 2025 | $76.66 | $76.21 | $0.4462 | 6,947.0 | +0.38% |
| Dec 04, 2025 | $76.25 | $76.00 | $0.2467 | 8,835.0 | -0.04% |
| Dec 03, 2025 | $76.14 | $75.73 | $0.405 | 15,789.0 | +0.53% |
| Dec 02, 2025 | $75.83 | $75.62 | $0.21 | 3,675.0 | +0.31% |
| Dec 01, 2025 | $75.78 | $75.44 | $0.345 | 10,847.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $77.45 | $75.19 | $2.26 | 160,216.0 | +2.08% |
| Nov, 2025 | $75.79 | $71.80 | $3.99 | 164,288.0 | +1.27% |
| Oct, 2025 | $75.78 | $71.72 | $4.06 | 343,086.0 | +1.73% |
| Sep, 2025 | $74.18 | $70.93 | $3.25 | 326,634.0 | +2.39% |
| Aug, 2025 | $72.33 | $68.54 | $3.79 | 116,721.0 | +2.96% |
| Jul, 2025 | $70.65 | $68.30 | $2.35 | 165,672.0 | +1.72% |
| Jun, 2025 | $68.60 | $65.15 | $3.45 | 242,579.0 | +4.75% |
| May, 2025 | $66.44 | $61.90 | $4.54 | 342,338.0 | +6.26% |
| 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% |
0.05%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):