American Century ETF Trust - Avantis Responsible U.S. Equity ETF (AVSU) Historical Stock Data
65.97 ↑0.28 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVSU is down -0.18% a day on average. There have been 15 days where American Century ETF Trust - Avantis Responsible U.S. Equity ETF closed green and 15 days where AVSU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 65.98 | 65.97 | ↓$0.01 (-0.02%) | 65.72 | 66.11 | 8.98K |
| 2025-01-13 | 65.07 | 65.69 | ↑$0.62 (0.96%) | 64.96 | 65.69 | 4.30K |
| 2025-01-10 | 66.18 | 65.56 | ↓$0.62 (-0.94%) | 65.36 | 66.18 | 23.17K |
| 2025-01-08 | 66.30 | 66.60 | ↑$0.30 (0.45%) | 66.24 | 66.68 | 17.77K |
| 2025-01-07 | 67.61 | 66.60 | ↓$1.01 (-1.50%) | 66.59 | 67.61 | 10.59K |
| 2025-01-06 | 67.43 | 67.20 | ↓$0.23 (-0.34%) | 67.12 | 67.77 | 34.08K |
| 2025-01-03 | 66.52 | 66.76 | ↑$0.24 (0.37%) | 66.18 | 66.80 | 6.09K |
| 2025-01-02 | 66.54 | 65.96 | ↓$0.58 (-0.87%) | 65.60 | 66.54 | 8.19K |
| 2024-12-31 | 66.51 | 66.12 | ↓$0.39 (-0.58%) | 66.12 | 66.52 | 9.41K |
| 2024-12-30 | 66.35 | 66.43 | ↑$0.08 (0.12%) | 66.17 | 66.66 | 50.42K |
| 2024-12-27 | 66.70 | 67.04 | ↑$0.34 (0.51%) | 66.70 | 67.04 | 660 |
| 2024-12-26 | 67.78 | 67.84 | ↑$0.06 (0.09%) | 67.78 | 67.84 | 594 |
| 2024-12-24 | 67.18 | 67.64 | ↑$0.46 (0.69%) | 67.04 | 67.64 | 8.85K |
| 2024-12-23 | 66.75 | 67.02 | ↑$0.27 (0.40%) | 66.41 | 67.02 | 14.46K |
| 2024-12-20 | 65.86 | 66.66 | ↑$0.81 (1.22%) | 65.86 | 67.27 | 5.74K |
| 2024-12-19 | 66.87 | 66.06 | ↓$0.81 (-1.21%) | 66.06 | 66.87 | 12.20K |
| 2024-12-18 | 68.46 | 66.36 | ↓$2.10 (-3.06%) | 66.36 | 68.59 | 8.25K |
| 2024-12-17 | 68.82 | 68.43 | ↓$0.39 (-0.56%) | 68.30 | 68.82 | 2.85K |
| 2024-12-16 | 68.88 | 69.05 | ↑$0.17 (0.25%) | 68.88 | 69.19 | 9.19K |
| 2024-12-13 | 69.04 | 68.85 | ↓$0.19 (-0.27%) | 68.76 | 69.25 | 12.45K |
| 2024-12-12 | 69.35 | 69.01 | ↓$0.34 (-0.49%) | 69.01 | 69.35 | 8.69K |
| 2024-12-11 | 69.29 | 69.34 | ↑$0.05 (0.07%) | 69.29 | 69.44 | 6.06K |
| 2024-12-10 | 69.01 | 68.80 | ↓$0.21 (-0.31%) | 68.80 | 69.11 | 9.82K |
| 2024-12-09 | 69.57 | 69.12 | ↓$0.45 (-0.65%) | 69.12 | 69.57 | 2.65K |
| 2024-12-06 | 69.63 | 69.57 | ↓$0.06 (-0.09%) | 69.45 | 69.63 | 18.97K |
| 2024-12-05 | 69.65 | 69.32 | ↓$0.33 (-0.47%) | 69.32 | 69.65 | 8.01K |
| 2024-12-04 | 69.36 | 69.59 | ↑$0.23 (0.33%) | 69.33 | 69.59 | 4.21K |
| 2024-12-03 | 69.12 | 69.28 | ↑$0.16 (0.23%) | 69.11 | 69.31 | 5.36K |
| 2024-12-02 | 69.33 | 69.40 | ↑$0.07 (0.10%) | 69.15 | 69.47 | 53.38K |
| 2024-11-29 | 69.02 | 69.18 | ↑$0.16 (0.23%) | 69.02 | 69.32 | 878 |
Create an account or log in to view more rows.
$AVSU Silly Bears tricks are for kids
$AVSU what V recovery or fake pump
$AVSU my hands are made out of diamonds
$AVSU out of the way
$AVSU gonna come down hard today
$AVSU cup and handle dont play
$AVSU whelp. you win this round. goodluck
$AVSU futes rippin
$AVSU almost time for the running
$AVSU cup and handle!