Avantis Responsible Emerging Markets Equity ETF (AVSE) Historical Stock Data
65.04 ↓0.23 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVSE is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 65.17 | 65.04 | ↓$0.13 (-0.20%) | 64.87 | 65.17 | 3.06K |
| 2025-12-05 | 65.55 | 65.26 | ↓$0.29 (-0.44%) | 65.14 | 65.61 | 2.93K |
| 2025-12-04 | 65.00 | 65.00 | ↓$0.01 (-0.01%) | 64.97 | 65.03 | 2.82K |
| 2025-12-03 | 64.88 | 65.05 | ↑$0.17 (0.27%) | 64.84 | 65.10 | 2.92K |
| 2025-12-02 | 65.00 | 65.15 | ↑$0.15 (0.24%) | 65.00 | 65.19 | 4.63K |
| 2025-12-01 | 64.81 | 64.95 | ↑$0.14 (0.22%) | 64.81 | 65.13 | 2.46K |
| 2025-11-28 | 65.00 | 65.05 | ↑$0.05 (0.08%) | 64.98 | 65.12 | 2.04K |
| 2025-11-26 | 64.94 | 64.90 | ↓$0.04 (-0.06%) | 64.86 | 64.96 | 6.88K |
| 2025-11-25 | 63.99 | 64.28 | ↑$0.29 (0.46%) | 63.99 | 64.30 | 2.02K |
| 2025-11-24 | 63.77 | 63.94 | ↑$0.17 (0.27%) | 63.77 | 63.94 | 1.23K |
| 2025-11-21 | 62.81 | 63.19 | ↑$0.38 (0.60%) | 62.81 | 63.28 | 1.53K |
| 2025-11-20 | 64.61 | 63.22 | ↓$1.39 (-2.16%) | 63.22 | 64.61 | 84.78K |
| 2025-11-19 | 64.12 | 64.13 | ↑$0.01 (0.02%) | 64.01 | 64.13 | 736 |
| 2025-11-18 | 63.95 | 64.26 | ↑$0.31 (0.48%) | 63.89 | 64.40 | 2.91K |
| 2025-11-17 | 65.35 | 64.80 | ↓$0.55 (-0.84%) | 64.80 | 65.35 | 1.28K |
| 2025-11-14 | 64.85 | 65.43 | ↑$0.58 (0.90%) | 64.85 | 65.77 | 3.67K |
| 2025-11-13 | 66.04 | 65.32 | ↓$0.72 (-1.09%) | 65.32 | 66.04 | 5.78K |
| 2025-11-12 | 66.03 | 65.96 | ↓$0.07 (-0.11%) | 65.90 | 66.03 | 3.18K |
| 2025-11-11 | 65.94 | 65.90 | ↓$0.04 (-0.06%) | 65.87 | 66.05 | 1.74K |
| 2025-11-10 | 65.70 | 65.86 | ↑$0.16 (0.24%) | 65.45 | 65.89 | 3.60K |
| 2025-11-07 | 64.09 | 64.60 | ↑$0.51 (0.80%) | 63.90 | 64.60 | 5.69K |
| 2025-11-06 | 65.27 | 64.93 | ↓$0.34 (-0.52%) | 64.84 | 65.27 | 5.17K |
| 2025-11-05 | 65.22 | 65.47 | ↑$0.25 (0.38%) | 65.22 | 65.53 | 505 |
| 2025-11-04 | 65.00 | 64.82 | ↓$0.18 (-0.27%) | 64.82 | 65.28 | 4.01K |
| 2025-11-03 | 66.06 | 66.12 | ↑$0.06 (0.09%) | 66.06 | 66.22 | 3K |
| 2025-10-31 | 65.43 | 65.44 | ↑$0.01 (0.02%) | 65.26 | 65.47 | 1.80K |
| 2025-10-30 | 65.66 | 65.49 | ↓$0.17 (-0.26%) | 65.49 | 65.66 | 1.76K |
| 2025-10-29 | 66.51 | 66.19 | ↓$0.32 (-0.48%) | 66.19 | 66.51 | 2.79K |
| 2025-10-28 | 65.46 | 65.85 | ↑$0.39 (0.60%) | 65.46 | 65.93 | 2.96K |
| 2025-10-27 | 65.87 | 65.86 | ↓$0.01 (-0.02%) | 65.84 | 65.87 | 1.29K |
Create an account or log in to view more rows.
$AVSE I still don’t wanna buy it
$AVSE Just buy and hold
$AVSE we need to get moving
$AVSE what’s gonna happen now
$AVSE lets see if it can hold the line
$AVSE had to buy calls
$AVSE Same thing
different day
$AVSE added!
$AVSE lock and load
$AVSE MACD turned bullish