American Century ETF Trust - Avantis Responsible International Equity ETF (AVSD) Historical Stock Data
57.37 ↓0.22 (-0.39%)
As of May 14, 2024, 1:32pm EST.
Historical Data
In the past 30 trading days, AVSD is down -0.04% a day on average. There have been 18 days where American Century ETF Trust - Avantis Responsible International Equity ETF closed green and 12 days where AVSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 57.41 | 57.59 | ↑$0.18 (0.32%) | 57.36 | 57.59 | 6.19K |
| 2024-05-13 | 57.33 | 57.14 | ↓$0.19 (-0.33%) | 57.14 | 57.39 | 2.44K |
| 2024-05-10 | 57.25 | 57.13 | ↓$0.11 (-0.20%) | 57.06 | 57.25 | 1.08K |
| 2024-05-09 | 56.93 | 57.10 | ↑$0.17 (0.31%) | 56.93 | 57.10 | 5.45K |
| 2024-05-08 | 56.65 | 56.68 | ↑$0.03 (0.06%) | 56.63 | 56.70 | 2.96K |
| 2024-05-07 | 56.63 | 56.72 | ↑$0.09 (0.15%) | 56.63 | 56.72 | 304 |
| 2024-05-06 | 56.52 | 56.58 | ↑$0.06 (0.11%) | 56.39 | 56.58 | 0.90K |
| 2024-05-03 | 56.20 | 56.17 | ↓$0.03 (-0.06%) | 56.05 | 56.20 | 6.53K |
| 2024-05-02 | 55.27 | 55.64 | ↑$0.37 (0.68%) | 55.27 | 55.73 | 4.44K |
| 2024-05-01 | 54.89 | 54.94 | ↑$0.05 (0.09%) | 54.83 | 55.23 | 2.36K |
| 2024-04-30 | 55.29 | 55.01 | ↓$0.28 (-0.50%) | 55.01 | 55.29 | 897 |
| 2024-04-29 | 55.64 | 55.77 | ↑$0.12 (0.22%) | 55.64 | 55.83 | 21.52K |
| 2024-04-26 | 55.54 | 55.47 | ↓$0.07 (-0.13%) | 55.38 | 55.54 | 6.11K |
| 2024-04-25 | 54.88 | 55.05 | ↑$0.17 (0.31%) | 54.86 | 55.08 | 2.05K |
| 2024-04-24 | 55.10 | 55.28 | ↑$0.18 (0.33%) | 55.10 | 55.28 | 3.15K |
| 2024-04-23 | 55.40 | 55.45 | ↑$0.05 (0.09%) | 55.40 | 55.50 | 1.94K |
| 2024-04-22 | 54.71 | 54.89 | ↑$0.18 (0.33%) | 54.71 | 54.95 | 668 |
| 2024-04-19 | 54.38 | 54.31 | ↓$0.07 (-0.13%) | 54.12 | 54.57 | 4.08K |
| 2024-04-18 | 54.61 | 54.34 | ↓$0.28 (-0.50%) | 54.34 | 54.71 | 3.74K |
| 2024-04-17 | 54.54 | 54.45 | ↓$0.09 (-0.17%) | 54.33 | 54.65 | 1.17K |
| 2024-04-16 | 54.31 | 54.34 | ↑$0.03 (0.06%) | 54.31 | 54.46 | 1.12K |
| 2024-04-15 | 55.46 | 54.92 | ↓$0.53 (-0.96%) | 54.75 | 55.46 | 2.61K |
| 2024-04-12 | 55.42 | 55.11 | ↓$0.31 (-0.57%) | 55.08 | 55.42 | 2.90K |
| 2024-04-11 | 55.78 | 56.06 | ↑$0.28 (0.50%) | 55.78 | 56.14 | 1.07K |
| 2024-04-10 | 55.89 | 55.96 | ↑$0.07 (0.12%) | 55.79 | 55.96 | 2.02K |
| 2024-04-09 | 56.90 | 56.71 | ↓$0.19 (-0.33%) | 56.54 | 56.90 | 1.31K |
| 2024-04-08 | 56.71 | 56.76 | ↑$0.05 (0.09%) | 56.70 | 56.87 | 2.52K |
| 2024-04-05 | 56.24 | 56.44 | ↑$0.20 (0.35%) | 56.19 | 56.51 | 2.78K |
| 2024-04-04 | 57.05 | 56.21 | ↓$0.84 (-1.48%) | 56.21 | 57.05 | 746 |
| 2024-04-03 | 56.57 | 56.63 | ↑$0.06 (0.11%) | 56.57 | 56.63 | 584 |
Create an account or log in to view more rows.
$AVSD hmm...
$AVSD eyeing for a scalp
$AVSD I can wait.
$AVSD Bullish AF ??
$AVSD I bought the dip
$AVSD where’s the WSB guys at? Still sleeping?
$AVSD Now I'm worried....
$AVSD the bulls in here
$AVSD good place to average up
$AVSD holy fuck