Avantis Responsible Us Equity ETF (AVSU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1408 | -1.7844517441 | 63.93 | 64.87 | 62.7892 | 7497 | 64.09838544 | SP |
| 4 | 0.8792 | 1.42012598934 | 61.91 | 64.87 | 61.52 | 9400 | 62.65382961 | SP |
| 12 | 3.8592 | 6.54878669608 | 58.93 | 64.87 | 57.85 | 12147 | 61.24965132 | SP |
| 26 | 5.9692 | 10.5054558254 | 56.82 | 64.87 | 56.6 | 12951 | 60.0892939 | SP |
| 52 | 10.0292 | 19.0090978014 | 52.76 | 64.87 | 47.12 | 12880 | 56.06130819 | SP |
| 156 | 10.9692 | 21.167888846 | 51.82 | 64.87 | 41.63 | 17104 | 49.78735351 | SP |
| 260 | 10.9692 | 21.167888846 | 51.82 | 64.87 | 41.63 | 17104 | 49.78735351 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 62.7892 | -0.54 | -0.86 | 63.23 | 63.36 | 62.7892 | 1942 |
| 1721341800 | 63.3313 | -0.6 | -0.94 | 64.05 | 64.14 | 63.1693 | 6903 |
| 1721255400 | 63.93 | -0.94 | -1.44 | 64.15 | 64.22 | 63.92 | 3836 |
| 1721169000 | 64.866699 | 0.87 | 1.36 | 64.23 | 64.87 | 64.23 | 12610 |
| 1721082600 | 63.997 | 0.3 | 0.47 | 63.93 | 64.295 | 63.92 | 12220 |
| 1720823400 | 63.6946 | 0.33 | 0.53 | 63.43 | 63.945 | 63.43 | 4247 |
| 1720737000 | 63.36 | 0.06 | 0.10 | 63.55 | 63.55 | 63.17 | 18219 |
| 1720650600 | 63.2982 | 0.73 | 1.16 | 62.71 | 63.3 | 62.71 | 6429 |
| 1720564200 | 62.5722 | -0.02 | -0.04 | 62.66 | 62.75 | 62.5722 | 9241 |
| 1720477800 | 62.597 | 0.13 | 0.20 | 62.64 | 62.69 | 62.52 | 7793 |
| 1720218600 | 62.4692 | 0.2 | 0.32 | 62.22 | 62.4692 | 62.198 | 3374 |
| 1720040640 | 62.2683 | 0.16 | 0.25 | 62.15 | 62.29 | 62.12 | 5108 |
| 1719959400 | 62.1125 | 0.34 | 0.56 | 61.58 | 62.1125 | 61.58 | 8355 |
| 1719873000 | 61.7676 | -0.03 | -0.05 | 62.03 | 62.03 | 61.52 | 17258 |
| 1719613800 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1719527400 | 61.8 | -0.04 | -0.06 | 61.84 | 61.86 | 61.71 | 7933 |
| 1719441000 | 61.8392 | 0.06 | 0.10 | 61.6 | 61.8392 | 61.6 | 9216 |
| 1719354600 | 61.7784 | -0.04 | -0.07 | 61.9 | 61.92 | 61.59 | 10672 |
| 1719268200 | 61.82 | -0.18 | -0.29 | 61.91 | 62.21 | 61.82 | 24595 |
| 1719009000 | 62 | -0.07 | -0.11 | 61.97 | 62.04 | 61.92 | 15156 |
| 1718922600 | 62.066 | -0.17 | -0.28 | 62.32 | 62.37 | 61.965 | 18619 |
| 1718749800 | 62.24 | 0.13 | 0.20 | 62.28 | 62.29 | 62.13 | 17597 |
| 1718663400 | 62.1147 | 0.68 | 1.11 | 61.36 | 62.21 | 61.36 | 17947 |
| 1718404200 | 61.4351 | -0.36 | -0.59 | 61.36 | 61.45 | 61.1314 | 11011 |
| 1718317800 | 61.7993 | 0.03 | 0.05 | 61.87 | 61.87 | 61.47 | 15608 |
| 1718231400 | 61.77 | 0.61 | 1.00 | 61.84 | 62.17 | 61.67 | 25624 |
| 1718145000 | 61.16 | -0.01 | -0.02 | 60.97 | 61.16 | 60.69 | 40688 |
| 1718058600 | 61.17 | 0.16 | 0.27 | 60.76 | 61.19 | 60.75 | 11600 |
| 1717799400 | 61.0081 | -0.12 | -0.20 | 60.92 | 61.29 | 60.92 | 19721 |
| 1717713000 | 61.13 | -0.14 | -0.23 | 61.1601 | 61.27 | 61.06 | 12194 |
| 1717626600 | 61.27 | 0.75 | 1.24 | 60.81 | 61.27 | 60.62 | 8914 |
| 1717540200 | 60.5199 | -0.22 | -0.36 | 60.58 | 60.58 | 60.34 | 8732 |
| 1717453800 | 60.74 | -0.08 | -0.13 | 61.1 | 61.1 | 60.33 | 7552 |
| 1717194600 | 60.82 | 0.45 | 0.75 | 60.44 | 60.85 | 59.89 | 7545 |
| 1717108200 | 60.37 | 0.02 | 0.03 | 60.29 | 60.53 | 60.29 | 9027 |
| 1717021800 | 60.35 | -0.54 | -0.89 | 60.34 | 60.5 | 60.34 | 15534 |
| 1716935400 | 60.89 | -0.23 | -0.38 | 61.19 | 61.19 | 60.69 | 5717 |
| 1716589800 | 61.12 | 0.57 | 0.94 | 60.87 | 61.18 | 60.87 | 14301 |
| 1716503400 | 60.55 | -0.56 | -0.92 | 61.44 | 61.44 | 60.46 | 9609 |
| 1716417000 | 61.11 | -0.23 | -0.38 | 61.27 | 61.32 | 61.11 | 17401 |
| 1716330600 | 61.3401 | 0.06 | 0.11 | 61.19 | 61.3401 | 61.17 | 19576 |
| 1716244200 | 61.2752 | -0.01 | -0.02 | 61.29 | 61.49 | 61.27 | 6485 |
| 1715985000 | 61.29 | 0.04 | 0.07 | 61.22 | 61.29 | 61.149 | 17564 |
| 1715898600 | 61.25 | -0.22 | -0.36 | 61.55 | 61.55 | 61.25 | 15659 |
| 1715812200 | 61.47 | 0.67 | 1.10 | 61.11 | 61.47 | 61.11 | 2883 |
| 1715725800 | 60.8 | 0.37 | 0.61 | 60.61 | 60.8 | 60.56 | 12183 |
| 1715639400 | 60.43 | -0.05 | -0.08 | 60.8 | 60.8 | 60.43 | 8446 |
| 1715380200 | 60.4765 | 0.15 | 0.25 | 60.5 | 60.6 | 60.37 | 9051 |
| 1715293800 | 60.3254 | 0.38 | 0.63 | 59.95 | 60.3254 | 59.94 | 7593 |
| 1715207400 | 59.95 | 0 | 0.00 | 59.78 | 59.9827 | 59.78 | 15610 |
| 1715121000 | 59.95 | 0.07 | 0.12 | 59.97 | 60.14 | 59.95 | 7524 |
| 1715034600 | 59.88 | 0.65 | 1.10 | 59.68 | 59.88 | 59.629 | 3824 |
| 1714775400 | 59.23 | 0.7 | 1.19 | 59.24 | 59.33 | 59.0701 | 19318 |
| 1714689000 | 58.535 | 0.68 | 1.18 | 58.35 | 58.54 | 57.96 | 19410 |
| 1714602600 | 57.85 | -0.12 | -0.21 | 57.9 | 58.67 | 57.85 | 17326 |
| 1714516200 | 57.97 | -1 | -1.70 | 58.69 | 58.77 | 57.97 | 17693 |
| 1714429800 | 58.97 | 0.14 | 0.24 | 58.93 | 59.0446 | 58.93 | 3566 |
| 1714170600 | 58.83 | 0.51 | 0.87 | 58.57 | 58.9602 | 58.57 | 19138 |
| 1714084200 | 58.32 | -0.35 | -0.60 | 57.87 | 58.41 | 57.65 | 16776 |
| 1713997800 | 58.6701 | 0.06 | 0.11 | 58.86 | 58.86 | 58.38 | 14466 |
| 1713911400 | 58.6067 | 0.71 | 1.22 | 58.11 | 58.72 | 58.11 | 3187 |
| 1713825000 | 57.9 | 0.51 | 0.89 | 57.52 | 58.23 | 57.48 | 10594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
