Avantis Responsible Emerging Markets Equity ETF (AVSE) Historical Stock Data
48.57 ↓0.05 (-0.10%)
As of April 23, 2024, 1:34pm EST.
Historical Data
In the past 30 trading days, AVSE is down -0.05% a day on average. There have been 13 days where Avantis Responsible Emerging Markets Equity ETF closed green and 17 days where AVSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 49.31 | 49.26 | ↓$0.05 (-0.10%) | 49.26 | 49.31 | 1.29K |
| 2024-03-20 | 49.15 | 49.09 | ↓$0.06 (-0.11%) | 49.09 | 49.15 | 347 |
| 2024-03-19 | 48.24 | 48.56 | ↑$0.32 (0.66%) | 48.24 | 48.58 | 1.97K |
| 2024-03-18 | 48.75 | 48.76 | ↑$0.01 (0.01%) | 48.75 | 48.86 | 1.68K |
| 2024-03-15 | 48.86 | 48.80 | ↓$0.06 (-0.12%) | 48.70 | 48.94 | 3.15K |
| 2024-03-14 | 49.45 | 49.04 | ↓$0.41 (-0.82%) | 48.93 | 49.45 | 74.52K |
| 2024-03-13 | 49.14 | 49.17 | ↑$0.03 (0.06%) | 49.14 | 49.17 | 2.55K |
| 2024-03-12 | 49.26 | 49.53 | ↑$0.27 (0.56%) | 49.26 | 49.53 | 2.23K |
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!!