Avantis Responsible International Equity ETF Historical Data - AVSD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2215	0.396172419961	55.91	56.5905	55.44	11581	55.89606637	SP
4	-2.5585	-4.35934571477	58.69	58.8987	55.19	9032	56.26786709	SP
12	-3.4985	-5.86701324836	59.63	59.73	55.19	6638	57.07423896	SP
26	-0.7785	-1.36794939378	56.91	61.18	53.47	4917	57.48824759	SP
52	2.8215	5.29262802476	53.31	61.18	51.86	4435	56.72101307	SP
156	3.7115	7.08031285769	52.42	61.18	39.85	8894	48.613025	SP
260	3.7115	7.08031285769	52.42	61.18	39.85	8894	48.613025	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736292600	56.1315	-0.14	-0.25	56.65	56.69	56.07	11059
1736206200	56.2714	0.46	0.82	56.35	56.5905	56.24	17663
1735947000	55.8119	0.29	0.53	55.67	55.89	55.57	8958
1735860600	55.52	-0.16	-0.29	55.775	55.88	55.44	10115
1735687800	55.68	-0.09	-0.16	55.91	55.94	55.66	9588
1735601400	55.77	-0.37	-0.65	55.87	56	55.57	34289
1735342200	56.136	-0.2	-0.36	56.25	56.25	55.98	3797
1735255800	56.34	0.36	0.64	56.19	56.34	56.19	1724
1735077840	55.98	0.16	0.29	55.95	56.09	55.755	13050
1734996600	55.82	0.25	0.45	55.48	55.82	55.37	7306
1734737400	55.5715	-0.03	-0.05	55.19	55.9246	55.19	3098
1734651000	55.6	-0.07	-0.13	55.97	55.97	55.52	10798
1734564600	55.6699	-1.38	-2.42	57.07	57.15	55.6699	8931
1734478200	57.0476	-1.07	-1.84	57.07	57.2376	57.0476	8330
1734391800	58.1198	-0.1	-0.17	58.23	58.23	58.05	7202
1734132600	58.2168	-0.08	-0.15	58.38	58.38	58.09	7188
1734046200	58.3017	-0.57	-0.97	58.71	58.71	58.3017	7134
1733959800	58.8723	0.3	0.52	58.8987	58.8987	58.81	792
1733873400	58.5676	-0.51	-0.86	58.69	58.69	58.5676	2607
1733787000	59.0786	-0.02	-0.04	59.42	59.52	59.0786	3998
1733527800	59.1003	-0.07	-0.11	59.22	59.22	59.06	2348
1733441400	59.1671	0.42	0.71	59.11	59.21	59.11	2867
1733355000	58.7482	0.04	0.08	58.79	58.87	58.72	4223
1733268600	58.7036	0.31	0.54	58.6137	58.8	58.6137	3964
1733182200	58.39	0.03	0.05	58.44	58.44	57.99	1988
1732917840	58.36	0.85	1.48	58.16	58.36	58.11	2136
1732750200	57.5063	0.38	0.66	57.37	57.63	57.37	22076
1732663800	57.13	-0.44	-0.76	57.29	57.29	56.9625	25674
1732577400	57.5669	0.41	0.72	57.66	57.66	57.3752	4262
1732318200	57.155	0.12	0.20	57.05	57.2	57.05	8938
1732231800	57.04	0.2	0.34	56.84	57.07	56.75	11287
1732145400	56.8445	-0.2	-0.34	56.78	56.8445	56.4912	3931
1732059000	57.04	0	0.00	56.66	57.07	56.66	19554
1731972600	57.04	0.25	0.44	56.76	57.1334	56.76	7792
1731713400	56.79	-0.06	-0.11	56.84	56.84	56.63	11634
1731627000	56.8507	0.02	0.04	57.18	57.18	56.8507	3997
1731540600	56.8267	-0.38	-0.66	57.08	57.08	56.5972	2896
1731454200	57.2026	-0.89	-1.54	57.66	57.66	56.95	9555
1731367800	58.0948	0.07	0.12	58.0775	58.16	58.0775	2341
1731108600	58.0246	-0.77	-1.31	58.25	58.25	57.83	2616
1731022200	58.7937	0.96	1.67	58.6844	58.8	58.515	1967
1730935800	57.8304	-0.61	-1.04	57.49	57.89	57.45	6053
1730849400	58.4396	0.61	1.06	58.3658	58.533	58.33	2741
1730763000	57.8272	0.05	0.09	58.16	58.258	57.8272	1047
1730500200	57.7764	0.17	0.30	58.04	58.0781	57.7525	1941
1730413800	57.6059	-0.49	-0.85	57.66	57.66	57.44	6117
1730327400	58.1	-0.18	-0.30	57.94	58.31	57.94	3893
1730241000	58.2774	-0.24	-0.42	58.37	58.37	58.2	5264
1730154600	58.5217	0.48	0.83	58.36	58.57	58.36	1784
1729895400	58.0414	-0.31	-0.52	58.38	58.5	58.0414	1229
1729809000	58.3474	0.28	0.48	58.41	58.41	58.3	1164
1729722600	58.0702	-0.64	-1.08	58.19	58.19	57.9399	1884
1729636200	58.7069	-0.19	-0.32	58.61	58.75	58.5437	5723
1729549800	58.8979	-0.82	-1.37	59.31	59.429	58.8549	3525
1729290600	59.716	0.44	0.75	59.62	59.73	59.6	2229
1729204200	59.2731	-0.04	-0.06	59.43	59.43	59.26	5124
1729117800	59.3116	0.16	0.27	59.29	59.39	59.2201	3974
1729031400	59.15	-0.52	-0.87	59.63	59.63	59.15	2072
1728945000	59.6708	0.06	0.10	59.42	59.688	59.42	5884
1728685800	59.6108	0.34	0.58	59.61	59.62	59.53	1876
1728599400	59.2696	-0.12	-0.20	59.15	59.2696	58.99	3260
1728513000	59.3859	0.08	0.14	59.06	59.42	59.06	3541
1728426600	59.3043	-0.03	-0.05	59.29	59.33	59.14	4444

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

Go Ad-Free