American Century ETF Trust - Avantis Responsible International Equity ETF (AVSD) Historical Stock Data
73.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVSD is down -0.01% a day on average. There have been 17 days where American Century ETF Trust - Avantis Responsible International Equity ETF closed green and 13 days where AVSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 73.64 | 73.17 | ↓$0.47 (-0.64%) | 73.11 | 73.64 | 7.58K |
| 2025-12-04 | 73.23 | 73.12 | ↓$0.11 (-0.15%) | 73.01 | 73.24 | 16.33K |
| 2025-12-03 | 72.55 | 72.89 | ↑$0.34 (0.47%) | 72.55 | 72.89 | 4.25K |
| 2025-12-02 | 72.48 | 72.52 | ↑$0.04 (0.05%) | 72.33 | 72.55 | 5.64K |
| 2025-12-01 | 72.59 | 72.30 | ↓$0.29 (-0.40%) | 72.29 | 72.59 | 3.73K |
| 2025-11-28 | 72.44 | 72.78 | ↑$0.34 (0.47%) | 72.44 | 72.78 | 4.14K |
| 2025-11-26 | 72.00 | 72.38 | ↑$0.37 (0.52%) | 72.00 | 72.47 | 57.78K |
| 2025-11-25 | 70.93 | 71.53 | ↑$0.60 (0.84%) | 70.93 | 71.53 | 11.01K |
| 2025-11-24 | 70.30 | 70.65 | ↑$0.34 (0.49%) | 70.30 | 70.66 | 4.32K |
| 2025-11-21 | 69.79 | 70.37 | ↑$0.58 (0.83%) | 69.79 | 70.37 | 7.53K |
| 2025-11-20 | 70.76 | 69.31 | ↓$1.45 (-2.05%) | 69.31 | 70.84 | 9.34K |
| 2025-11-19 | 70.34 | 70.30 | ↓$0.04 (-0.06%) | 70.13 | 70.52 | 5.56K |
| 2025-11-18 | 70.50 | 70.47 | ↓$0.03 (-0.04%) | 70.12 | 70.65 | 16.20K |
| 2025-11-17 | 71.81 | 71.27 | ↓$0.54 (-0.76%) | 71.09 | 71.91 | 5.58K |
| 2025-11-14 | 72.00 | 72.17 | ↑$0.17 (0.24%) | 71.99 | 72.36 | 4.25K |
| 2025-11-13 | 73.22 | 72.39 | ↓$0.83 (-1.13%) | 72.34 | 73.22 | 8.17K |
| 2025-11-12 | 73.24 | 73.26 | ↑$0.02 (0.02%) | 73.19 | 73.32 | 7.24K |
| 2025-11-11 | 72.63 | 72.75 | ↑$0.12 (0.16%) | 72.55 | 72.82 | 6.77K |
| 2025-11-10 | 72.00 | 72.39 | ↑$0.40 (0.55%) | 71.90 | 72.39 | 15.07K |
| 2025-11-07 | 71.07 | 71.45 | ↑$0.38 (0.53%) | 70.84 | 71.45 | 17.24K |
| 2025-11-06 | 71.53 | 71.28 | ↓$0.25 (-0.35%) | 71.15 | 71.53 | 12.32K |
| 2025-11-05 | 71.39 | 71.58 | ↑$0.19 (0.27%) | 71.39 | 71.61 | 1.15K |
| 2025-11-04 | 71.15 | 71.10 | ↓$0.05 (-0.07%) | 71.10 | 71.44 | 9.36K |
| 2025-11-03 | 71.87 | 71.99 | ↑$0.13 (0.18%) | 71.87 | 72.02 | 2.48K |
| 2025-10-31 | 72.00 | 71.99 | ↓$0.01 (-0.02%) | 71.74 | 72.08 | 31.49K |
| 2025-10-30 | 71.98 | 72.16 | ↑$0.18 (0.25%) | 71.98 | 72.39 | 7.91K |
| 2025-10-29 | 72.78 | 72.41 | ↓$0.37 (-0.51%) | 72.41 | 72.82 | 4.92K |
| 2025-10-28 | 72.69 | 72.87 | ↑$0.18 (0.25%) | 72.69 | 72.97 | 3.59K |
| 2025-10-27 | 72.82 | 72.84 | ↑$0.02 (0.03%) | 72.69 | 72.84 | 12.45K |
| 2025-10-24 | 72.54 | 72.42 | ↓$0.12 (-0.17%) | 72.32 | 72.54 | 8.56K |
Create an account or log in to view more rows.
$AVSD buying this dip
$AVSD I still don’t wanna buy it
$AVSD Holding Strong since January ??????????
$AVSD I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AVSD the future is so bright .. I gotta wear shades..
$AVSD don’t be boring today beast
$AVSD whats the target for Friday close?
$AVSD going green
$AVSD YALL READY????????
$AVSD Who else bought the dip on Friday?