Avantis Responsible Emerging Markets Equity ETF (AVSE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.51051625239 | 52.3 | 52.47 | 50.91 | 3034 | 51.77260191 | SP |
| 4 | 0.01 | 0.0194174757282 | 51.5 | 53.4 | 50.24 | 16362 | 52.26838418 | SP |
| 12 | 0.38 | 0.74320359867 | 51.13 | 53.4 | 48.58 | 9114 | 51.69679749 | SP |
| 26 | -0.72 | -1.37851809305 | 52.23 | 56.53 | 48.58 | 6111 | 52.1665413 | SP |
| 52 | 2.31 | 4.69512195122 | 49.2 | 56.53 | 47.5 | 4424 | 51.73686948 | SP |
| 156 | 0.99 | 1.95961995249 | 50.52 | 56.53 | 37.28 | 5611 | 45.46897587 | SP |
| 260 | 0.99 | 1.95961995249 | 50.52 | 56.53 | 37.28 | 5611 | 45.46897587 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 51.763 | 0.28 | 0.55 | 51.82 | 51.82 | 51.5 | 1627 |
| 1741732200 | 51.48 | 0.35 | 0.68 | 51.48 | 51.59 | 51.16 | 3304 |
| 1741645800 | 51.13 | -1.26 | -2.41 | 51.5 | 51.5101 | 50.91 | 3390 |
| 1741390200 | 52.39 | 0.24 | 0.46 | 52.12 | 52.39 | 52.0262 | 2400 |
| 1741303800 | 52.15 | -0.27 | -0.51 | 52.3 | 52.47 | 52.065 | 4449 |
| 1741217400 | 52.4159 | 1.6 | 3.15 | 51.66 | 52.4681 | 51.66 | 1296 |
| 1741131000 | 50.8142 | 0.44 | 0.88 | 50.62 | 51.21 | 50.24 | 1514 |
| 1741044600 | 50.37 | -0.55 | -1.08 | 51.09 | 51.18 | 50.37 | 4940 |
| 1740785400 | 50.92 | -0.7 | -1.35 | 50.64 | 50.92 | 50.64 | 6276 |
| 1740699000 | 51.6155 | -1.1 | -2.10 | 52.39 | 52.39 | 51.6155 | 59016 |
| 1740612600 | 52.72 | 0.47 | 0.90 | 52.63 | 53.02 | 52.63 | 5129 |
| 1740526200 | 52.25 | -0.03 | -0.06 | 52.3 | 52.33 | 52.1 | 68569 |
| 1740439800 | 52.28 | -0.59 | -1.11 | 52.6 | 52.72 | 52.27 | 7528 |
| 1740180600 | 52.8657 | -0.24 | -0.46 | 53.27 | 53.4 | 52.8657 | 58163 |
| 1740094200 | 53.11 | 0.46 | 0.88 | 52.96 | 53.21 | 52.85 | 5967 |
| 1740007800 | 52.645 | -0.11 | -0.20 | 52.67 | 52.7 | 52.645 | 57648 |
| 1739921400 | 52.75 | 0.42 | 0.81 | 52.68 | 52.75 | 52.5 | 5635 |
| 1739575800 | 52.328 | 0.21 | 0.41 | 52.32 | 52.43 | 52.1701 | 12781 |
| 1739489400 | 52.1149 | 0.3 | 0.58 | 51.5 | 52.1149 | 51.5 | 1246 |
| 1739403000 | 51.8159 | 0.32 | 0.62 | 51.66 | 51.89 | 51.66 | 2454 |
| 1739316600 | 51.4971 | -0.22 | -0.43 | 51.22 | 51.4971 | 51.22 | 689 |
| 1739230200 | 51.7202 | 0.48 | 0.93 | 51.58 | 51.7202 | 51.58 | 699 |
| 1738971000 | 51.2422 | -0.18 | -0.35 | 51.86 | 51.86 | 51.2422 | 1962 |
| 1738884600 | 51.4226 | 0.36 | 0.70 | 51.26 | 51.429 | 51.24 | 4452 |
| 1738798200 | 51.0674 | 0.01 | 0.03 | 50.97 | 51.18 | 50.97 | 2471 |
| 1738711800 | 51.0531 | 0.7 | 1.40 | 50.84 | 51.13 | 50.8 | 6171 |
| 1738625400 | 50.35 | -0.46 | -0.91 | 49.93 | 50.6 | 49.93 | 16607 |
| 1738366200 | 50.81 | -0.47 | -0.91 | 51.29 | 51.41 | 50.7267 | 13319 |
| 1738279800 | 51.2777 | 0.73 | 1.45 | 50.81 | 51.48 | 50.81 | 7801 |
| 1738193400 | 50.5433 | 0.13 | 0.25 | 50.74 | 50.74 | 50.51 | 4348 |
| 1738107000 | 50.4164 | 0.38 | 0.76 | 50.09 | 50.44 | 49.92 | 4759 |
| 1738020600 | 50.0363 | -1.08 | -2.12 | 50.18 | 50.2 | 49.93 | 4690 |
| 1737761400 | 51.12 | 0.25 | 0.49 | 51.19 | 51.275 | 51.07 | 9389 |
| 1737675000 | 50.8732 | 0 | 0.00 | 50.8732 | 50.8732 | 50.8732 | 0 |
| 1737588600 | 50.8732 | 0.05 | 0.10 | 50.89 | 50.99 | 50.8732 | 2131 |
| 1737502200 | 50.8238 | 0.59 | 1.17 | 50.69 | 50.91 | 50.6 | 3110 |
| 1737156600 | 50.2378 | 0.38 | 0.76 | 50.02 | 50.49 | 50.02 | 2083 |
| 1737070200 | 49.8572 | -0.08 | -0.16 | 50.07 | 50.07 | 49.8572 | 2110 |
| 1736983800 | 49.939 | 0.64 | 1.30 | 49.96 | 50 | 49.7 | 4263 |
| 1736897400 | 49.2971 | 0.57 | 1.17 | 49.49 | 49.49 | 49.1655 | 728 |
| 1736811000 | 48.7271 | -0.46 | -0.93 | 48.61 | 48.75 | 48.58 | 3081 |
| 1736551800 | 49.1866 | -1.14 | -2.26 | 49.43 | 49.43 | 49.07 | 1625 |
| 1736379000 | 50.3224 | -0.32 | -0.64 | 50.37 | 50.37 | 50.21 | 10814 |
| 1736292600 | 50.6446 | -0.22 | -0.44 | 50.98 | 50.98 | 50.6 | 2042 |
| 1736206200 | 50.866 | 0.11 | 0.22 | 51.2 | 51.22 | 50.866 | 4601 |
| 1735947000 | 50.7528 | 0.26 | 0.52 | 50.61 | 50.7528 | 50.5 | 1317 |
| 1735860600 | 50.49 | 0.06 | 0.12 | 50.52 | 50.64 | 50.2801 | 3044 |
| 1735687800 | 50.4308 | -0.07 | -0.15 | 50.67 | 50.67 | 50.4201 | 5541 |
| 1735601400 | 50.505 | -0.38 | -0.75 | 50.4 | 50.615 | 50.4 | 22403 |
| 1735342200 | 50.8855 | -0.4 | -0.79 | 50.79 | 50.8855 | 50.79 | 324 |
| 1735255800 | 51.29 | -0.05 | -0.10 | 50.96 | 51.32 | 50.96 | 1610 |
| 1735077840 | 51.3389 | 0.17 | 0.32 | 51.28 | 51.35 | 51.1721 | 21639 |
| 1734996600 | 51.1735 | 0.16 | 0.32 | 51.07 | 51.1735 | 51.07 | 1451 |
| 1734737400 | 51.01 | 0.13 | 0.26 | 50.6 | 51.01 | 50.58 | 1189 |
| 1734651000 | 50.88 | 0.41 | 0.81 | 51.17 | 51.17 | 50.88 | 9235 |
| 1734564600 | 50.47 | -1.2 | -2.32 | 51.68 | 51.71 | 50.47 | 4289 |
| 1734478200 | 51.67 | -1.23 | -2.33 | 51.57 | 51.72 | 51.4199 | 6199 |
| 1734391800 | 52.9 | -0.31 | -0.58 | 53.06 | 53.1 | 52.9 | 4580 |
| 1734132600 | 53.2082 | 0.05 | 0.10 | 53.32 | 53.32 | 53.16 | 3222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
