Avantis Responsible Emerging Markets Equity ETF (AVSE) Historical Stock Data
64.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVSE is down -0.08% a day on average. There have been 15 days where Avantis Responsible Emerging Markets Equity ETF closed green and 15 days where AVSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 64.29 | 64.62 | ↑$0.33 (0.52%) | 64.23 | 64.67 | 5.76K |
| 2025-12-22 | 64.34 | 64.33 | ↓$0.01 (-0.01%) | 64.26 | 64.36 | 4.62K |
| 2025-12-19 | 64.12 | 64.07 | ↓$0.05 (-0.08%) | 64.07 | 64.26 | 8.36K |
| 2025-12-18 | 63.47 | 63.37 | ↓$0.10 (-0.16%) | 63.27 | 63.69 | 19.01K |
| 2025-12-17 | 63.26 | 62.55 | ↓$0.71 (-1.12%) | 62.55 | 63.26 | 2.72K |
| 2025-12-16 | 62.96 | 63.02 | ↑$0.06 (0.09%) | 62.79 | 63.02 | 1.68K |
| 2025-12-15 | 64.98 | 64.71 | ↓$0.27 (-0.41%) | 64.71 | 64.98 | 675 |
| 2025-12-12 | 65.27 | 64.70 | ↓$0.57 (-0.87%) | 64.70 | 65.27 | 1.37K |
| 2025-12-11 | 65.41 | 65.45 | ↑$0.04 (0.06%) | 65.41 | 65.53 | 2.16K |
| 2025-12-10 | 65.20 | 65.63 | ↑$0.43 (0.66%) | 65.20 | 65.63 | 1.34K |
| 2025-12-09 | 65.01 | 65.17 | ↑$0.16 (0.25%) | 65.01 | 65.18 | 7.64K |
| 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 |
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