Get the Stockscreener App
76.37
0.38%
0.2917
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 05, 2025, is $76.37.
- Avantis Responsible U S Equity Etf all-time high stock price is $76.66, occurred on December 05, 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 62.08% to $76.37 now.
- The 52-week high stock price for AVSU is $76.66, representing a 0.37% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for AVSU is $54.53, indicating a -28.60% 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 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% |
| Nov 28, 2025 | $75.79 | $75.64 | $0.1512 | 2,024.0 | +0.37% |
| Nov 26, 2025 | $75.75 | $75.18 | $0.57 | 11,269.0 | +0.68% |
| Nov 25, 2025 | $75.06 | $74.23 | $0.826 | 16,484.0 | +1.49% |
| Nov 24, 2025 | $74.04 | $73.22 | $0.8228 | 4,661.0 | +1.38% |
| Nov 21, 2025 | $73.24 | $71.97 | $1.27 | 7,870.0 | +1.52% |
| Nov 20, 2025 | $73.96 | $71.80 | $2.16 | 11,445.0 | -1.45% |
| Nov 19, 2025 | $73.37 | $72.71 | $0.66 | 9,409.0 | +0.28% |
| Nov 18, 2025 | $72.96 | $72.20 | $0.76 | 3,985.0 | -0.44% |
| Nov 17, 2025 | $73.00 | $72.70 | $0.30 | 3,700.0 | -1.27% |
| Nov 14, 2025 | $74.26 | $73.31 | $0.95 | 3,639.0 | -0.23% |
| Nov 13, 2025 | $75.09 | $74.04 | $1.05 | 6,699.0 | -1.67% |
| Nov 12, 2025 | $75.55 | $75.28 | $0.266 | 12,200.0 | +0.31% |
| Nov 11, 2025 | $75.19 | $74.74 | $0.4478 | 6,832.0 | +0.19% |
| Nov 10, 2025 | $75.04 | $74.42 | $0.62 | 9,571.0 | +1.37% |
| Nov 07, 2025 | $73.93 | $73.13 | $0.8021 | 12,022.0 | +0.15% |
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 | $76.66 | $75.44 | $1.22 | 53,040.0 | +0.77% |
| 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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):