Avantis Responsible Emerging Markets Equity ETF (AVSE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8979 | -3.5441643324 | 53.55 | 53.62 | 51.6521 | 3717 | 53.21186243 | SP |
| 4 | -0.5379 | -1.03065721403 | 52.19 | 53.96 | 51.55 | 1981 | 52.76270226 | SP |
| 12 | 1.8221 | 3.65663255067 | 49.83 | 53.96 | 49.43 | 1927 | 52.07649764 | SP |
| 26 | 6.0221 | 13.1976769669 | 45.63 | 53.96 | 45.61 | 2734 | 49.48973955 | SP |
| 52 | 4.8221 | 10.2970318172 | 46.83 | 53.96 | 43.22 | 3020 | 47.56054563 | SP |
| 156 | 1.1321 | 2.24089469517 | 50.52 | 53.96 | 37.28 | 5678 | 43.72732126 | SP |
| 260 | 1.1321 | 2.24089469517 | 50.52 | 53.96 | 37.28 | 5678 | 43.72732126 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 51.6521 | -0.58 | -1.11 | 51.95 | 51.95 | 51.6521 | 473 |
| 1721341800 | 52.2312 | -0.59 | -1.12 | 52.88 | 52.88 | 52.1597 | 1933 |
| 1721255400 | 52.8213 | -0.73 | -1.36 | 52.95 | 52.95 | 52.8213 | 642 |
| 1721169000 | 53.5507 | 0.24 | 0.44 | 53.31 | 53.62 | 53.31 | 4770 |
| 1721082600 | 53.3142 | -0.59 | -1.10 | 53.55 | 53.55 | 53.3113 | 10865 |
| 1720823400 | 53.905 | 0.31 | 0.58 | 53.81 | 53.96 | 53.81 | 813 |
| 1720737000 | 53.5936 | 0.28 | 0.52 | 53.5936 | 53.5936 | 53.5936 | 102 |
| 1720650600 | 53.3173 | 0.26 | 0.48 | 53.19 | 53.3173 | 53.19 | 1227 |
| 1720564200 | 53.06 | 0.17 | 0.32 | 52.9 | 53.06 | 52.9 | 1398 |
| 1720477800 | 52.8932 | -0.16 | -0.30 | 52.99 | 53.01 | 52.8932 | 2587 |
| 1720218600 | 53.0537 | 0.32 | 0.62 | 53.01 | 53.0537 | 52.715 | 1010 |
| 1720040640 | 52.729 | 0.76 | 1.45 | 52.61 | 52.73 | 52.61 | 1302 |
| 1719959400 | 51.9728 | 0.09 | 0.17 | 51.67 | 51.9728 | 51.67 | 541 |
| 1719873000 | 51.883 | 0.32 | 0.62 | 52.2 | 52.2 | 51.883 | 621 |
| 1719613800 | 51.5638 | 0 | 0.00 | 51.5638 | 51.5638 | 51.5638 | 0 |
| 1719527400 | 51.5638 | -0.07 | -0.13 | 51.82 | 51.82 | 51.55 | 2175 |
| 1719441000 | 51.6329 | -0.13 | -0.25 | 51.62 | 51.65 | 51.55 | 2800 |
| 1719354600 | 51.7615 | -0.08 | -0.15 | 51.8 | 51.84 | 51.62 | 1129 |
| 1719268200 | 51.8402 | -0.35 | -0.68 | 52.19 | 52.19 | 51.8402 | 2559 |
| 1719009000 | 52.1928 | -0.26 | -0.49 | 52.41 | 52.41 | 52.1928 | 931 |
| 1718922600 | 52.4516 | -0.16 | -0.30 | 52.8 | 52.8 | 52.31 | 3127 |
| 1718749800 | 52.6117 | 0.39 | 0.76 | 52.47 | 52.74 | 52.47 | 4699 |
| 1718663400 | 52.2171 | 0.37 | 0.71 | 52.02 | 52.2171 | 51.9 | 3144 |
| 1718404200 | 51.8468 | 0.05 | 0.09 | 51.67 | 51.8468 | 51.67 | 995 |
| 1718317800 | 51.8 | -0.04 | -0.08 | 51.98 | 51.98 | 51.713 | 3000 |
| 1718231400 | 51.839 | 0.55 | 1.08 | 52.06 | 52.09 | 51.839 | 1505 |
| 1718145000 | 51.2852 | -0.25 | -0.49 | 51.22 | 51.2852 | 51.152 | 2327 |
| 1718058600 | 51.5357 | 0.28 | 0.55 | 51.32 | 51.5357 | 51.32 | 434 |
| 1717799400 | 51.2558 | -0.4 | -0.77 | 51.65 | 51.65 | 51.215 | 9102 |
| 1717713000 | 51.6551 | 0.32 | 0.62 | 51.66 | 51.67 | 51.61 | 1920 |
| 1717626600 | 51.3371 | 0.84 | 1.67 | 51.03 | 51.3371 | 51.03 | 1922 |
| 1717540200 | 50.4954 | -0.92 | -1.79 | 50.58 | 50.58 | 50.31 | 792 |
| 1717453800 | 51.4135 | 0.5 | 0.97 | 51.62 | 51.62 | 51.21 | 674 |
| 1717194600 | 50.9179 | -0.44 | -0.85 | 51.04 | 51.04 | 50.68 | 936 |
| 1717108200 | 51.3549 | -0.15 | -0.28 | 51.23 | 51.3549 | 51.23 | 578 |
| 1717021800 | 51.501 | -0.67 | -1.29 | 51.58 | 51.58 | 51.4802 | 1635 |
| 1716935400 | 52.1752 | 0.09 | 0.18 | 52.46 | 52.46 | 52.0501 | 6131 |
| 1716589800 | 52.0836 | 0.27 | 0.52 | 52.19 | 52.19 | 52.0836 | 850 |
| 1716503400 | 51.812 | -0.38 | -0.72 | 52.51 | 52.51 | 51.812 | 1317 |
| 1716417000 | 52.188 | -0.23 | -0.45 | 52.46 | 52.46 | 52.14 | 3736 |
| 1716330600 | 52.4214 | -0.37 | -0.70 | 52.45 | 52.47 | 52.3213 | 1576 |
| 1716244200 | 52.79 | -0.06 | -0.11 | 52.74 | 52.81 | 52.7 | 1132 |
| 1715985000 | 52.8499 | 0.21 | 0.40 | 52.7 | 52.8499 | 52.7 | 263 |
| 1715898600 | 52.6383 | 0.26 | 0.50 | 52.6152 | 52.71 | 52.6152 | 4925 |
| 1715812200 | 52.3777 | 0.62 | 1.21 | 52.23 | 52.41 | 52.23 | 630 |
| 1715725800 | 51.7533 | 0.33 | 0.65 | 51.61 | 51.7533 | 51.61 | 2707 |
| 1715639400 | 51.4203 | 0.37 | 0.73 | 51.41 | 51.56 | 51.41 | 972 |
| 1715380200 | 51.0501 | 0.22 | 0.44 | 51.17 | 51.25 | 51.01 | 2340 |
| 1715293800 | 50.8283 | 0.08 | 0.16 | 50.68 | 50.8283 | 50.62 | 566 |
| 1715207400 | 50.7446 | 0.01 | 0.02 | 50.47 | 50.7446 | 50.47 | 606 |
| 1715121000 | 50.7349 | -0.36 | -0.71 | 50.88 | 50.88 | 50.7349 | 175 |
| 1715034600 | 51.0987 | -0 | -0.01 | 51.11 | 51.1545 | 51.0987 | 401 |
| 1714775400 | 51.1023 | 0.43 | 0.85 | 50.96 | 51.1023 | 50.8673 | 912 |
| 1714689000 | 50.6695 | 1.15 | 2.32 | 50.12 | 50.6695 | 50.1 | 2080 |
| 1714602600 | 49.5214 | 0.09 | 0.18 | 49.5 | 49.8415 | 49.46 | 2022 |
| 1714516200 | 49.4326 | -0.55 | -1.10 | 49.65 | 49.69 | 49.43 | 907 |
| 1714429800 | 49.9831 | 0.42 | 0.85 | 49.83 | 49.9831 | 49.83 | 236 |
| 1714170600 | 49.5611 | 0.53 | 1.08 | 49.54 | 49.5611 | 49.48 | 2972 |
| 1714084200 | 49.0301 | 0.26 | 0.53 | 48.46 | 49.0301 | 48.46 | 1030 |
| 1713997800 | 48.7696 | 0.15 | 0.31 | 48.85 | 48.85 | 48.64 | 2587 |
| 1713911400 | 48.6183 | 0.46 | 0.95 | 48.2 | 48.6183 | 48.2 | 1200 |
| 1713825000 | 48.1601 | 0.54 | 1.13 | 47.65 | 48.21 | 47.65 | 2476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
