Avantis Responsible Emerging Markets Equity ETF (AVSE) Historical Stock Data
51.10 ↑0.43 (0.85%)
As of April 30, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, AVSE is up 0.00% a day on average. There have been 16 days where Avantis Responsible Emerging Markets Equity ETF closed green and 14 days where AVSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 51.00 | 51.10 | ↑$0.10 (0.20%) | 50.87 | 51.10 | 0.91K |
| 2024-05-02 | 50.10 | 50.67 | ↑$0.57 (1.14%) | 50.10 | 50.67 | 2.08K |
| 2024-05-01 | 49.50 | 49.52 | ↑$0.02 (0.04%) | 49.46 | 49.84 | 2.02K |
| 2024-04-30 | 49.65 | 49.43 | ↓$0.22 (-0.44%) | 49.43 | 49.69 | 0.91K |
| 2024-04-29 | 49.92 | 49.98 | ↑$0.06 (0.12%) | 49.92 | 49.98 | 236 |
| 2024-04-26 | 49.54 | 49.56 | ↑$0.02 (0.04%) | 49.48 | 49.56 | 2.97K |
| 2024-04-25 | 48.88 | 49.03 | ↑$0.15 (0.31%) | 48.88 | 49.03 | 1.03K |
| 2024-04-24 | 48.66 | 48.77 | ↑$0.11 (0.23%) | 48.64 | 48.83 | 2.59K |
| 2024-04-23 | 48.29 | 48.62 | ↑$0.33 (0.68%) | 48.29 | 48.62 | 1.20K |
| 2024-04-22 | 47.65 | 48.16 | ↑$0.51 (1.07%) | 47.65 | 48.21 | 2.48K |
| 2024-04-19 | 47.74 | 47.62 | ↓$0.12 (-0.25%) | 47.57 | 47.78 | 1.70K |
| 2024-04-18 | 47.87 | 47.84 | ↓$0.03 (-0.06%) | 47.77 | 47.93 | 1.14K |
| 2024-04-17 | 47.66 | 47.67 | ↑$0.01 (0.02%) | 47.66 | 47.71 | 1.23K |
| 2024-04-16 | 47.61 | 47.58 | ↓$0.03 (-0.07%) | 47.50 | 47.71 | 2.83K |
| 2024-04-15 | 48.61 | 48.21 | ↓$0.40 (-0.82%) | 48.21 | 48.61 | 851 |
| 2024-04-12 | 49.07 | 48.62 | ↓$0.45 (-0.92%) | 48.62 | 49.07 | 1.61K |
| 2024-04-11 | 49.46 | 49.73 | ↑$0.27 (0.55%) | 49.46 | 49.73 | 1.23K |
| 2024-04-10 | 49.39 | 49.42 | ↑$0.03 (0.06%) | 49.34 | 49.42 | 681 |
| 2024-04-09 | 50.16 | 50.11 | ↓$0.05 (-0.11%) | 50.08 | 50.16 | 620 |
| 2024-04-08 | 49.74 | 49.82 | ↑$0.08 (0.17%) | 49.72 | 49.82 | 709 |
| 2024-04-05 | 49.50 | 49.58 | ↑$0.08 (0.16%) | 49.50 | 49.58 | 679 |
| 2024-04-04 | 49.92 | 49.40 | ↓$0.52 (-1.05%) | 49.40 | 49.96 | 1.01K |
| 2024-04-03 | 49.59 | 49.52 | ↓$0.08 (-0.15%) | 49.52 | 49.59 | 1.40K |
| 2024-04-02 | 49.37 | 49.33 | ↓$0.04 (-0.08%) | 49.33 | 49.41 | 762 |
| 2024-04-01 | 49.43 | 49.23 | ↓$0.20 (-0.40%) | 49.22 | 49.43 | 1.54K |
| 2024-03-28 | 49.05 | 49.06 | ↑$0.01 (0.02%) | 49.03 | 49.14 | 2.76K |
| 2024-03-27 | 48.92 | 48.98 | ↑$0.06 (0.11%) | 48.91 | 48.98 | 1.58K |
| 2024-03-26 | 48.95 | 48.86 | ↓$0.09 (-0.19%) | 48.86 | 48.95 | 2.43K |
| 2024-03-25 | 48.99 | 48.90 | ↓$0.09 (-0.18%) | 48.90 | 49.02 | 3.63K |
| 2024-03-22 | 49.00 | 48.92 | ↓$0.08 (-0.16%) | 48.92 | 49.02 | 9.17K |
Create an account or log in to view more rows.
$AVSE is going to have a run next month
$AVSE pump up the volume
$AVSE Green today if ya buy
$AVSE futes cooperating!
$AVSE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AVSE Bears always win...
Bulls have to be forever bagholders....
$AVSE News Plz.....
$AVSE BUY BUY BUY BUY
$AVSE today feels different to the moon
$AVSE search and destroy bears!!