Avantis Responsible U S Equity Etf (AVSU)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 October 14, 2026, is $88.06.

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 86.88% to $88.06 now.
The 52-week high stock price for AVSU is $91.17, representing a 3.53% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for AVSU is $71.39, indicating a -18.93% decrease from the current share price, occurred on March 30, 2026.
The closing price of Avantis Responsible U S Equity Etf (AVSU) stock in the beginning of 2025 was $65.96. The stock closed the year at $76.30, a gain of over 15.67% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$88.62	$87.67	$0.955	5,582.0	-1.10%
Oct 13, 2026	$89.11	$88.75	$0.36	13,302.0	-0.09%
Oct 12, 2026	$89.33	$89.04	$0.29	10,809.0	-0.08%
Oct 09, 2026	$89.38	$88.98	$0.3994	5,292.0	+0.24%
Oct 08, 2026	$89.00	$88.84	$0.155	17,809.0	-0.27%
Oct 07, 2026	$89.36	$88.92	$0.44	24,155.0	-0.52%
Oct 06, 2026	$89.87	$89.60	$0.27	26,438.0	+0.48%
Oct 05, 2026	$89.53	$88.90	$0.63	17,736.0	+0.41%
Oct 02, 2026	$89.22	$88.67	$0.55	17,177.0	+0.62%
Oct 01, 2026	$88.41	$87.66	$0.75	38,391.0	+0.40%
Sep 30, 2026	$88.74	$88.01	$0.73	15,745.0	-0.37%
Sep 29, 2026	$88.66	$88.07	$0.59	8,385.0	-0.13%
Sep 28, 2026	$88.71	$88.28	$0.435	6,269.0	-0.84%
Sep 25, 2026	$89.23	$88.63	$0.60	14,115.0	+0.67%
Sep 24, 2026	$88.62	$88.11	$0.51	4,561.0	-0.12%
Sep 23, 2026	$88.91	$88.66	$0.2493	4,780.0	-0.85%
Sep 22, 2026	$89.68	$89.27	$0.41	6,831.0	+0.07%
Sep 21, 2026	$89.55	$88.44	$1.11	5,218.0	+1.58%
Sep 18, 2026	$88.07	$87.68	$0.39	6,663.0	+0.06%
Sep 17, 2026	$88.04	$87.66	$0.3789	40,159.0	+1.11%
Sep 16, 2026	$87.95	$87.01	$0.9387	3,104.0	-0.55%
Sep 15, 2026	$87.66	$87.43	$0.229	6,995.0	-0.69%

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
Oct, 2026	$89.87	$87.66	$2.21	176,691.0	+0.06%
Sep, 2026	$89.90	$87.01	$2.89	204,754.0	-0.97%
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%