Avantis Responsible International Equity ETF Historical Data - AVSD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9979	-1.71992416408	58.02	58.1172	57.0221	2944	57.64261806	SP
4	1.1421	2.04384395132	55.88	58.34	55.35	3077	56.61504831	SP
12	1.3794	2.47903139136	55.6427	58.35	54.83	3764	57.02330155	SP
26	4.1521	7.85341403442	52.87	58.35	52.49	4039	55.92108829	SP
52	4.6521	8.88313920183	52.37	58.35	45.17	5087	52.33247956	SP
156	4.6021	8.77928271652	52.42	58.35	39.85	9744	47.68908732	SP
260	4.6021	8.77928271652	52.42	58.35	39.85	9744	47.68908732	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428200	57.0221	-0.32	-0.56	57.15	57.2	57.0221	533
1721341800	57.3412	-0.48	-0.83	57.98	57.98	57.27	5250
1721255400	57.8219	-0.3	-0.51	57.7804	57.88	57.7804	576
1721169000	58.1172	0.39	0.68	57.64	58.1172	57.64	2836
1721082600	57.7266	-0.37	-0.63	58.02	58.02	57.6009	5525
1720823400	58.095	0.57	0.99	57.89	58.34	57.89	787
1720737000	57.5256	0.26	0.46	57.62	57.64	57.5256	2632
1720650600	57.2649	0.82	1.45	57.01	57.2649	57.01	3627
1720564200	56.4463	-0.26	-0.46	56.57	56.57	56.325	4005
1720477800	56.7088	-0.1	-0.18	56.91	56.91	56.7	2688
1720218600	56.8086	0.38	0.67	56.96	56.96	56.55	1210
1720040640	56.432	0.67	1.20	56.23	56.53	56.23	4218
1719959400	55.7653	0.14	0.25	55.49	55.8054	55.49	1346
1719873000	55.6237	0.03	0.06	55.8	55.8	55.62	717
1719613800	55.5893	0	0.00	55.5893	55.5893	55.5893	0
1719527400	55.5893	0.1	0.19	55.6	55.65	55.474	3943
1719441000	55.4862	-0.36	-0.65	55.36	55.51	55.35	6246
1719354600	55.8474	0.02	0.04	55.74	55.935	55.7	7906
1719268200	55.8261	-0.53	-0.95	55.88	56.05	55.8261	1348
1719009000	56.3588	-0.39	-0.68	56.39	56.43	56.18	1970
1718922600	56.7448	0.04	0.07	56.71	56.85	56.622	3066
1718749800	56.7077	0.24	0.43	56.6	56.719	56.6	2564
1718663400	56.4655	0.24	0.43	55.95	56.4655	55.95	2797
1718404200	56.222	-0.66	-1.16	56.19	56.31	56.0381	2705
1718317800	56.8832	-0.83	-1.44	57.34	57.34	56.7	942
1718231400	57.713	0.65	1.15	58.03	58.11	57.713	3119
1718145000	57.0587	-0.6	-1.04	57.035	57.11	57.035	4766
1718058600	57.6589	0.01	0.02	57.3612	57.67	57.3612	612
1717799400	57.6459	-0.67	-1.16	57.98	57.98	57.6301	7614
1717713000	58.3197	0.13	0.22	58.26	58.35	58.2	17136
1717626600	58.191	0.25	0.42	58.16	58.191	57.9	9262
1717540200	57.946	-0.2	-0.34	57.7	57.946	57.7	503
1717453800	58.1446	0.2	0.34	58.23	58.23	57.939	3816
1717194600	57.9492	0.47	0.83	57.6	57.9492	57.575	3035
1717108200	57.475	0.66	1.16	57.28	57.566	57.28	4666
1717021800	56.8146	-0.94	-1.62	57.08	57.1	56.8146	1308
1716935400	57.7501	0.01	0.02	57.83	57.9102	57.64	5911
1716589800	57.736	0.55	0.96	57.55	57.8297	57.55	3038
1716503400	57.1879	-0.27	-0.47	57.97	57.97	57.1799	3234
1716417000	57.4585	-0.58	-1.00	57.64	57.695	57.425	6535
1716330600	58.0389	-0.08	-0.14	58	58.0389	57.97	2603
1716244200	58.1199	0.03	0.05	58.26	58.26	58.0715	1368
1715985000	58.0923	0.2	0.34	57.85	58.0923	57.85	123
1715898600	57.8969	-0.26	-0.44	58.06	58.06	57.8969	6777
1715812200	58.1525	0.56	0.97	58.07	58.17	58.0428	1342
1715725800	57.5936	0.45	0.79	57.39	57.5936	57.36	6186
1715639400	57.1425	0.01	0.02	57.33	57.3899	57.1425	2444
1715380200	57.1302	0.03	0.04	57.25	57.25	57.06	1079
1715293800	57.1046	0.42	0.74	56.93	57.1046	56.9	5446
1715207400	56.6831	-0.03	-0.06	56.68	56.7007	56.61	2956
1715121000	56.7163	0.14	0.24	56.86	56.86	56.63	304
1715034600	56.5799	0.41	0.74	56.52	56.5799	56.39	901
1714775400	56.166	0.52	0.94	56.2	56.2	56.05	6528
1714689000	55.6435	0.7	1.28	55.26	55.73	55.26	3958
1714602600	54.9417	-0.07	-0.13	54.89	55.56	54.83	2361
1714516200	55.0123	-0.75	-1.35	55.29	55.29	55.0123	897
1714429800	55.765	0.3	0.54	55.6427	55.83	55.6427	21515
1714170600	55.4651	0.41	0.75	55.54	55.54	55.38	6109
1714084200	55.051	-0.23	-0.42	54.63	55.08	54.63	2050
1713997800	55.2843	-0.17	-0.30	55.1	55.31	55.1	3146
1713911400	55.4513	0.56	1.03	55.4	55.52	55.4	1939
1713825000	54.8879	0.58	1.07	54.63	54.9536	54.63	668

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis Responsible International Equity ETF (AVSD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Avantis Responsible International Equity ETF (AVSD) Historical

Avantis Responsible International Equity ETF (AVSD)

Professional-Grade Tools, for Individual Investors.

Your Recent History