Get the Stockscreener App
74.75
0.07%
-0.0514
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 March 13, 2026, is $74.75.
- Avantis Responsible U S Equity Etf all-time high stock price is $80.04, occurred on February 09, 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 58.64% to $74.75 now.
- The 52-week high stock price for AVSU is $80.04, representing a 7.08% increase from the current share price, occurred on February 09, 2026.
- The 52-week low stock price for AVSU is $54.53, indicating a -27.05% 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 |
|---|---|---|---|---|---|
| Mar 13, 2026 | $75.09 | $74.74 | $0.35 | 794.0 | -0.07% |
| Mar 12, 2026 | $75.60 | $74.80 | $0.7986 | 26,988.0 | -1.84% |
| Mar 11, 2026 | $76.42 | $76.00 | $0.42 | 13,710.0 | -0.18% |
| Mar 10, 2026 | $77.12 | $76.34 | $0.78 | 22,423.0 | -0.26% |
| Mar 09, 2026 | $76.72 | $74.54 | $2.18 | 26,851.0 | +0.93% |
| Mar 06, 2026 | $76.20 | $75.70 | $0.5007 | 47,253.0 | -1.85% |
| Mar 05, 2026 | $77.87 | $76.66 | $1.21 | 15,215.0 | -1.06% |
| Mar 04, 2026 | $78.30 | $77.53 | $0.77 | 10,514.0 | +0.76% |
| Mar 03, 2026 | $77.78 | $76.36 | $1.42 | 11,896.0 | -1.17% |
| Mar 02, 2026 | $78.49 | $77.34 | $1.15 | 37,333.0 | +0.00% |
| Feb 27, 2026 | $78.44 | $78.15 | $0.29 | 2,687.0 | -0.78% |
| Feb 26, 2026 | $79.50 | $78.62 | $0.88 | 14,614.0 | -0.44% |
| Feb 25, 2026 | $79.50 | $79.15 | $0.35 | 11,770.0 | +0.77% |
| Feb 24, 2026 | $79.00 | $78.13 | $0.87 | 15,861.0 | +0.72% |
| Feb 23, 2026 | $79.40 | $77.98 | $1.42 | 33,753.0 | -1.36% |
| Feb 20, 2026 | $79.30 | $78.71 | $0.59 | 40,845.0 | +0.75% |
| Feb 19, 2026 | $78.81 | $78.51 | $0.30 | 20,846.0 | -0.47% |
| Feb 18, 2026 | $79.39 | $78.77 | $0.62 | 19,004.0 | +0.65% |
| Feb 17, 2026 | $78.81 | $78.02 | $0.795 | 17,534.0 | +0.15% |
| Feb 13, 2026 | $78.83 | $78.12 | $0.705 | 4,502.0 | +0.31% |
| Feb 12, 2026 | $79.96 | $78.20 | $1.76 | 11,576.0 | -1.67% |
| Feb 11, 2026 | $80.00 | $79.53 | $0.47 | 11,017.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $78.49 | $74.54 | $3.95 | 212,977.0 | -4.68% |
| 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% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):