Avantis Responsible Emerging Markets Equity ETF (AVSE) Historical Stock Data
49.30 ↑0.57 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVSE is down -0.09% a day on average. There have been 14 days where Avantis Responsible Emerging Markets Equity ETF closed green and 16 days where AVSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 49.41 | 49.30 | ↓$0.11 (-0.23%) | 49.17 | 49.41 | 717 |
| 2025-01-13 | 48.59 | 48.73 | ↑$0.14 (0.28%) | 48.58 | 48.75 | 3.08K |
| 2025-01-10 | 49.43 | 49.19 | ↓$0.24 (-0.49%) | 49.07 | 49.43 | 1.63K |
| 2025-01-08 | 50.35 | 50.32 | ↓$0.03 (-0.05%) | 50.24 | 50.35 | 10.81K |
| 2025-01-07 | 50.80 | 50.64 | ↓$0.15 (-0.30%) | 50.60 | 50.86 | 2.04K |
| 2025-01-06 | 51.20 | 50.87 | ↓$0.33 (-0.65%) | 50.87 | 51.22 | 4.60K |
| 2025-01-03 | 50.61 | 50.75 | ↑$0.14 (0.28%) | 50.59 | 50.75 | 1.32K |
| 2025-01-02 | 50.52 | 50.49 | ↓$0.02 (-0.05%) | 50.28 | 50.64 | 3.04K |
| 2024-12-31 | 50.57 | 50.43 | ↓$0.14 (-0.28%) | 50.42 | 50.57 | 5.54K |
| 2024-12-30 | 50.55 | 50.51 | ↓$0.04 (-0.09%) | 50.46 | 50.62 | 22.40K |
| 2024-12-27 | 50.89 | 50.89 | ↑$0.00 (0.00%) | 50.89 | 50.89 | 324 |
| 2024-12-26 | 51.18 | 51.29 | ↑$0.11 (0.21%) | 51.18 | 51.32 | 1.61K |
| 2024-12-24 | 51.28 | 51.34 | ↑$0.06 (0.11%) | 51.17 | 51.35 | 21.64K |
| 2024-12-23 | 51.07 | 51.17 | ↑$0.10 (0.20%) | 51.07 | 51.17 | 1.45K |
| 2024-12-20 | 50.99 | 51.01 | ↑$0.02 (0.04%) | 50.99 | 51.01 | 1.19K |
| 2024-12-19 | 51.17 | 50.88 | ↓$0.29 (-0.57%) | 50.88 | 51.17 | 9.24K |
| 2024-12-18 | 51.69 | 50.47 | ↓$1.22 (-2.36%) | 50.47 | 51.70 | 4.29K |
| 2024-12-17 | 51.57 | 51.67 | ↑$0.10 (0.19%) | 51.42 | 51.72 | 6.20K |
| 2024-12-16 | 53.10 | 52.90 | ↓$0.20 (-0.38%) | 52.90 | 53.10 | 4.58K |
| 2024-12-13 | 53.28 | 53.21 | ↓$0.07 (-0.13%) | 53.21 | 53.29 | 3.22K |
| 2024-12-12 | 53.29 | 53.15 | ↓$0.14 (-0.26%) | 53.15 | 53.35 | 5.05K |
| 2024-12-11 | 53.49 | 53.47 | ↓$0.02 (-0.04%) | 53.39 | 53.49 | 1.90K |
| 2024-12-10 | 53.37 | 53.16 | ↓$0.21 (-0.39%) | 53.16 | 53.37 | 1.36K |
| 2024-12-09 | 53.91 | 53.92 | ↑$0.01 (0.02%) | 53.91 | 54.19 | 1.26K |
| 2024-12-06 | 53.30 | 53.15 | ↓$0.15 (-0.29%) | 53.08 | 53.30 | 11.63K |
| 2024-12-05 | 53.25 | 53.27 | ↑$0.02 (0.04%) | 53.12 | 53.27 | 3.54K |
| 2024-12-04 | 52.84 | 52.97 | ↑$0.13 (0.25%) | 52.84 | 53.02 | 2.88K |
| 2024-12-03 | 52.39 | 52.79 | ↑$0.40 (0.77%) | 52.39 | 52.80 | 6.15K |
| 2024-12-02 | 52.42 | 52.58 | ↑$0.16 (0.31%) | 52.38 | 52.58 | 2.14K |
| 2024-11-29 | 51.90 | 52.42 | ↑$0.52 (1.01%) | 51.90 | 52.44 | 0.96K |
Create an account or log in to view more rows.
$AVSE lock and load
$AVSE MACD turned bullish
$AVSE dont be a POS today
$AVSE diamond balls
$AVSE is being added
$AVSE time to run
$AVSE I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AVSE When in doubt
zoom out. ??
$AVSE is going to have a run next month
$AVSE pump up the volume