Get the Stockscreener App
71.72
2.76%
-2.0378
After Hours:
71.90
0.1797
+0.25%
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 10, 2025, is $71.72.
- Avantis Responsible U S Equity Etf all-time high stock price is $74.48, occurred on October 03, 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 52.21% to $71.72 now.
- The 52-week high stock price for AVSU is $74.48, representing a 3.85% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for AVSU is $54.53, indicating a -23.97% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $74.12 | $71.72 | $2.40 | 9,543.0 | -2.76% |
| Oct 09, 2025 | $73.94 | $73.60 | $0.339 | 5,660.0 | -0.47% |
| Oct 08, 2025 | $74.19 | $73.93 | $0.26 | 4,712.0 | +0.56% |
| Oct 07, 2025 | $74.45 | $73.57 | $0.88 | 11,791.0 | -0.73% |
| Oct 06, 2025 | $74.35 | $74.04 | $0.31 | 26,168.0 | +0.29% |
| Oct 03, 2025 | $74.48 | $74.01 | $0.47 | 27,116.0 | +0.08% |
| Oct 02, 2025 | $74.04 | $73.57 | $0.47 | 26,202.0 | +0.21% |
| Oct 01, 2025 | $73.88 | $73.28 | $0.60 | 3,267.0 | +0.32% |
| Sep 30, 2025 | $73.57 | $73.11 | $0.4595 | 10,250.0 | +0.25% |
| Sep 29, 2025 | $73.45 | $73.33 | $0.1192 | 1,644.0 | +0.17% |
| Sep 26, 2025 | $73.31 | $72.88 | $0.4279 | 12,681.0 | +0.61% |
| Sep 25, 2025 | $72.91 | $72.52 | $0.39 | 9,812.0 | -0.52% |
| Sep 24, 2025 | $73.73 | $73.10 | $0.6299 | 7,749.0 | -0.47% |
| Sep 23, 2025 | $73.93 | $73.44 | $0.492 | 4,960.0 | -0.74% |
| Sep 22, 2025 | $74.10 | $73.70 | $0.40 | 8,971.0 | +0.22% |
| Sep 19, 2025 | $74.18 | $73.61 | $0.569 | 48,397.0 | +0.05% |
| Sep 18, 2025 | $73.98 | $73.67 | $0.315 | 45,895.0 | +0.95% |
| Sep 17, 2025 | $73.51 | $73.00 | $0.51 | 24,154.0 | -0.05% |
| Sep 16, 2025 | $73.31 | $73.07 | $0.2382 | 22,220.0 | -0.16% |
| Sep 15, 2025 | $73.46 | $73.24 | $0.2155 | 19,083.0 | +0.28% |
| Sep 12, 2025 | $73.35 | $73.08 | $0.2689 | 18,304.0 | -0.34% |
| Sep 11, 2025 | $73.41 | $72.82 | $0.59 | 31,202.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $74.48 | $71.72 | $2.76 | 124,002.0 | -2.51% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):