Avantis Responsible Us Equity ETF (AVSU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.695 | 2.57383645889 | 65.855 | 67.8352 | 65.855 | 7388 | 67.15420215 | SP |
| 4 | -1.56 | -2.25727101722 | 69.11 | 69.75 | 65.855 | 10049 | 68.62093117 | SP |
| 12 | 2.74 | 4.22774263231 | 64.81 | 69.75 | 64.1704 | 9203 | 67.35779232 | SP |
| 26 | 5.71 | 9.23350582147 | 61.84 | 69.75 | 58.78 | 9332 | 65.10217823 | SP |
| 52 | 11.26 | 20.003553029 | 56.29 | 69.75 | 54.96 | 11435 | 61.71260702 | SP |
| 156 | 15.73 | 30.3550752605 | 51.82 | 69.75 | 41.63 | 15890 | 51.26499637 | SP |
| 260 | 15.73 | 30.3550752605 | 51.82 | 69.75 | 41.63 | 15890 | 51.26499637 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 67.8352 | 0.19 | 0.28 | 67.48 | 67.8352 | 67.48 | 594 |
| 1735077840 | 67.6431 | 0.62 | 0.93 | 67.17 | 67.6431 | 67.04 | 8850 |
| 1734996600 | 67.0199 | 0.36 | 0.54 | 66.66 | 67.0199 | 66.41 | 14464 |
| 1734737400 | 66.6601 | 0.6 | 0.90 | 65.855 | 67.2723 | 65.855 | 5644 |
| 1734651000 | 66.0638 | -0.3 | -0.45 | 66.765 | 66.765 | 66.0638 | 11042 |
| 1734564600 | 66.363 | -2.07 | -3.02 | 68.43 | 68.59 | 66.363 | 8253 |
| 1734478200 | 68.4314 | -0.62 | -0.90 | 68.82 | 68.82 | 68.3 | 2852 |
| 1734391800 | 69.0497 | 0.2 | 0.29 | 68.88 | 69.19 | 68.88 | 9190 |
| 1734132600 | 68.8502 | -0.16 | -0.23 | 69.26 | 69.26 | 68.76 | 12189 |
| 1734046200 | 69.01 | -0.33 | -0.48 | 69.35 | 69.35 | 69.01 | 8663 |
| 1733959800 | 69.3415 | 0.54 | 0.79 | 69.29 | 69.439 | 69.29 | 5972 |
| 1733873400 | 68.7976 | -0.32 | -0.47 | 69.01 | 69.13 | 68.7976 | 9764 |
| 1733787000 | 69.12 | -0.45 | -0.65 | 69.75 | 69.75 | 69.12 | 2648 |
| 1733527800 | 69.57 | 0.25 | 0.36 | 69.4 | 69.63 | 69.4 | 18965 |
| 1733441400 | 69.32 | -0.27 | -0.39 | 69.7 | 69.7 | 69.32 | 8013 |
| 1733355000 | 69.59 | 0.31 | 0.44 | 69.44 | 69.59 | 69.33 | 4211 |
| 1733268600 | 69.2822 | -0.12 | -0.17 | 69.12 | 69.34 | 69.105 | 5359 |
| 1733182200 | 69.4 | 0.22 | 0.32 | 69.39 | 69.48 | 69.1549 | 53381 |
| 1732917840 | 69.1767 | 0.34 | 0.49 | 69.11 | 69.3156 | 69.02 | 878 |
| 1732750200 | 68.839 | -0.26 | -0.38 | 69.05 | 69.11 | 68.77 | 9155 |
| 1732663800 | 69.1 | 0.08 | 0.11 | 68.98 | 69.1 | 68.815 | 9187 |
| 1732577400 | 69.0245 | 0.79 | 1.16 | 68.75 | 69.22 | 68.75 | 7864 |
| 1732318200 | 68.23 | 0.54 | 0.79 | 67.68 | 68.23 | 67.68 | 11909 |
| 1732231800 | 67.6935 | 0.65 | 0.97 | 67.04 | 67.81 | 66.930099 | 16147 |
| 1732145400 | 67.04 | -0.01 | -0.01 | 67.18 | 67.18 | 66.5511 | 10777 |
| 1732059000 | 67.05 | 0.05 | 0.07 | 66.59 | 67.12 | 66.45 | 28268 |
| 1731972600 | 67 | 0.23 | 0.34 | 66.879999 | 67.1901 | 66.8062 | 17020 |
| 1731713400 | 66.769999 | -0.79 | -1.17 | 67.28 | 67.28 | 66.629999 | 11448 |
| 1731627000 | 67.5601 | -0.41 | -0.60 | 68.04 | 68.04 | 67.56 | 6233 |
| 1731540600 | 67.9696 | -0.13 | -0.20 | 68.2 | 68.3 | 67.9696 | 2868 |
| 1731454200 | 68.1024 | -0.35 | -0.51 | 68.47 | 68.47 | 67.9307 | 20871 |
| 1731367800 | 68.4497 | 0.22 | 0.32 | 68.58 | 68.6 | 68.4497 | 651 |
| 1731108600 | 68.2288 | 0.18 | 0.26 | 68.02 | 68.4086 | 68.02 | 7774 |
| 1731022200 | 68.05 | 0.24 | 0.35 | 67.99 | 68.18 | 67.96 | 9385 |
| 1730935800 | 67.814 | 2.33 | 3.56 | 67.1501 | 67.82 | 67.1501 | 3679 |
| 1730849400 | 65.4847 | 0.9 | 1.39 | 64.97 | 65.4847 | 64.959999 | 23753 |
| 1730763000 | 64.586699 | -0.16 | -0.24 | 64.739999 | 64.92 | 64.586699 | 1836 |
| 1730500200 | 64.743399 | 0.1 | 0.16 | 64.81 | 65.2 | 64.743399 | 3567 |
| 1730413800 | 64.64 | -1.03 | -1.58 | 65.26 | 65.26 | 64.64 | 4493 |
| 1730327400 | 65.6747 | -0.12 | -0.18 | 65.79 | 66.125 | 65.6747 | 2084 |
| 1730241000 | 65.79 | 0.03 | 0.04 | 65.66 | 65.94 | 65.459999 | 7792 |
| 1730154600 | 65.7649 | 0.48 | 0.74 | 65.83 | 65.8699 | 65.7649 | 5249 |
| 1729895400 | 65.282799 | -0.18 | -0.28 | 65.78 | 65.89 | 65.2403 | 3539 |
| 1729809000 | 65.4646 | 0.24 | 0.36 | 65.34 | 65.4646 | 65.3211 | 3439 |
| 1729722600 | 65.2283 | -0.6 | -0.90 | 65.43 | 65.7 | 64.974999 | 10217 |
| 1729636200 | 65.8233 | -0.03 | -0.05 | 65.62 | 65.87 | 65.599999 | 11187 |
| 1729549800 | 65.8559 | -0.54 | -0.81 | 66.2 | 66.269999 | 65.76 | 5886 |
| 1729290600 | 66.391499 | 0.13 | 0.19 | 66.489999 | 66.489999 | 66.33 | 2607 |
| 1729204200 | 66.266099 | -0 | -0.01 | 66.7 | 66.7 | 66.266099 | 8205 |
| 1729117800 | 66.2703 | 0.35 | 0.53 | 66.05 | 66.325 | 66.01 | 2891 |
| 1729031400 | 65.92 | -0.36 | -0.54 | 66.56 | 66.56 | 65.91 | 17276 |
| 1728945000 | 66.28 | 0.54 | 0.82 | 65.92 | 66.37 | 65.92 | 13973 |
| 1728685800 | 65.739999 | 0.68 | 1.05 | 65.06 | 65.75 | 65.06 | 5741 |
| 1728599400 | 65.059 | -0.26 | -0.40 | 65.0577 | 65.15 | 64.91 | 4187 |
| 1728513000 | 65.319999 | 0.5 | 0.77 | 64.78 | 65.319999 | 64.78 | 10941 |
| 1728426600 | 64.819999 | 0.53 | 0.82 | 64.48 | 64.819999 | 64.48 | 6603 |
| 1728340200 | 64.29 | -0.65 | -1.00 | 64.78 | 64.78 | 64.1704 | 8305 |
| 1728081000 | 64.939099 | 0.6 | 0.93 | 64.81 | 64.939099 | 64.51 | 5847 |
| 1727994600 | 64.34 | -0.23 | -0.36 | 64.34 | 64.416399 | 64.11 | 4548 |
| 1727908200 | 64.569999 | -0.07 | -0.11 | 64.620999 | 64.727099 | 64.489999 | 19588 |
| 1727821800 | 64.64 | -0.66 | -1.01 | 65.44 | 65.44 | 64.3501 | 7246 |
| 1727735400 | 65.3 | 0.18 | 0.28 | 65.03 | 65.3 | 64.93 | 5286 |
| 1727476200 | 65.12 | -0.04 | -0.06 | 65.349999 | 65.51 | 65.099999 | 21019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
