Get the Stockscreener App
88.27
0.33%
-0.2945
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 September 14, 2026, is $88.27.
- Avantis Responsible U S Equity Etf all-time high stock price is $91.17, occurred on August 13, 2026.
- 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 87.33% to $88.27 now.
- The 52-week high stock price for AVSU is $91.17, representing a 3.29% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for AVSU is $71.39, indicating a -19.12% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | $88.03 | $87.94 | $0.09 | 4,085.0 | -0.64% |
| Sep 11, 2026 | $88.71 | $88.54 | $0.17 | 3,172.0 | +0.85% |
| Sep 10, 2026 | $88.05 | $87.69 | $0.355 | 20,615.0 | -0.60% |
| Sep 09, 2026 | $88.59 | $88.34 | $0.2544 | 3,352.0 | -0.59% |
| Sep 08, 2026 | $89.32 | $88.88 | $0.4419 | 3,323.0 | -1.06% |
| Sep 04, 2026 | $89.90 | $89.51 | $0.39 | 6,637.0 | +0.20% |
| Sep 03, 2026 | $89.65 | $89.20 | $0.45 | 5,680.0 | +1.03% |
| Sep 02, 2026 | $88.83 | $88.42 | $0.41 | 15,924.0 | +0.71% |
| Sep 01, 2026 | $88.29 | $87.93 | $0.36 | 13,164.0 | -0.86% |
| Aug 31, 2026 | $89.07 | $88.68 | $0.39 | 8,592.0 | -0.57% |
| Aug 28, 2026 | $89.91 | $89.30 | $0.61 | 11,287.0 | -0.30% |
| Aug 27, 2026 | $89.71 | $89.31 | $0.399 | 11,107.0 | +0.10% |
| Aug 26, 2026 | $89.56 | $89.22 | $0.34 | 6,341.0 | +0.24% |
| Aug 25, 2026 | $89.34 | $89.07 | $0.2752 | 3,060.0 | +0.29% |
| Aug 24, 2026 | $89.12 | $89.06 | $0.06 | 6,899.0 | -0.22% |
| Aug 21, 2026 | $89.34 | $89.04 | $0.30 | 19,107.0 | +0.55% |
| Aug 20, 2026 | $89.28 | $88.79 | $0.49 | 8,443.0 | -0.84% |
| Aug 19, 2026 | $89.92 | $89.54 | $0.3785 | 4,386.0 | -0.05% |
| Aug 18, 2026 | $90.14 | $89.59 | $0.5521 | 9,705.0 | -1.08% |
| Aug 17, 2026 | $91.11 | $90.57 | $0.5409 | 17,512.0 | -0.34% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $89.90 | $87.69 | $2.21 | 75,952.0 | -0.98% |
| Aug, 2026 | $91.17 | $87.72 | $3.45 | 164,231.0 | +1.69% |
| Jul, 2026 | $88.52 | $85.33 | $3.19 | 186,974.0 | -1.28% |
| Jun, 2026 | $88.76 | $84.32 | $4.44 | 213,285.0 | +1.50% |
| May, 2026 | $87.45 | $81.90 | $5.55 | 187,054.0 | +5.86% |
| Apr, 2026 | $82.40 | $73.62 | $8.78 | 253,459.0 | +11.45% |
| Mar, 2026 | $78.49 | $71.39 | $7.10 | 391,926.0 | -5.73% |
| Feb, 2026 | $80.04 | $77.90 | $2.14 | 628,098.0 | -0.22% |
| Jan, 2026 | $79.26 | $76.36 | $2.90 | 291,031.0 | +3.00% |
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 | 165,727.0 | +1.46% |
| 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% |
0.06%
4.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):