Dark

AVSD
Avantis Responsible International Equity ETF
stock NYSE ETF

At Close

Jul 15, 2026 1:43:12 PM EDT

80.64USD+0.445%(+0.36)692,626

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-80.28)0

After-hours

Jul 15, 2026 4:10:30 PM EDT

80.67USD+0.036%(+0.03)660,551

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	80.6100	80.8100	80.0700	80.6692	+0.481%	692,626	0.000%
2026-07-14	80.7600	80.8000	80.2520	80.2830	+0.719%	7,640	+0.481%
2026-07-13	80.1500	80.1800	79.6200	79.7100	-0.990%	11,009	+1.203%
2026-07-10	80.4000	80.5800	80.2800	80.5071	+0.483%	4,698	+0.201%
2026-07-09	79.8100	80.1200	79.8100	80.1200	+0.737%	3,541	+0.685%
2026-07-08	79.5600	79.5600	78.7609	79.5340	-0.915%	4,084	+1.427%
2026-07-07	81.0000	81.0000	80.1950	80.2688	-1.341%	8,984	+0.499%
2026-07-06	81.1200	81.3700	80.9900	81.3600	+1.085%	8,078	-0.849%
2026-07-02	81.0650	81.0650	80.0901	80.4865	+1.073%	5,754	+0.227%
2026-07-01	79.5000	79.7800	79.5000	79.6319	-0.316%	7,401	+1.303%
2026-06-30	79.6100	79.9500	79.6100	79.8844	+0.300%	4,793	+0.982%
2026-06-29	79.5500	79.6900	79.0599	79.6454	+0.585%	5,954	+1.285%
2026-06-26	79.2700	79.5900	79.0500	79.1819	-0.488%	3,474	+1.878%
2026-06-25	79.9100	79.9100	79.5099	79.5700	+0.939%	6,666	+1.381%
2026-06-24	78.7400	79.0050	78.5500	78.8297	-0.266%	13,162	+2.334%
2026-06-23	79.0400	79.3900	78.9600	79.0399	-1.786%	5,555	+2.061%
2026-06-22	80.5200	80.6250	80.4750	80.4774	+0.003%	6,058	+0.238%
2026-06-18	80.7100	80.7100	80.3000	80.4749	+0.493%	7,102	+0.241%
2026-06-17	81.1390	81.3690	80.0250	80.0800	-0.518%	9,002	+0.736%
2026-06-16	80.7770	80.8300	80.4971	80.4971	+0.311%	5,084	+0.214%
2026-06-15	80.6900	80.8000	80.2474	80.2474	+0.763%	9,626	+0.526%
2026-06-12	79.1300	79.7200	79.1200	79.6400	+0.424%	5,842	+1.292%
2026-06-11	77.6700	79.4700	77.3401	79.3036	+2.978%	30,027	+1.722%
2026-06-10	77.6500	77.9600	76.9999	77.0100	-1.249%	32,354	+4.752%
2026-06-09	78.7100	79.0300	76.9650	77.9840	-1.265%	12,304	+3.443%
2026-06-08	79.2900	79.3600	78.9100	78.9834	+0.487%	7,272	+2.134%
2026-06-05	79.9100	79.9100	78.6005	78.6005	-2.590%	11,885	+2.632%
2026-06-04	80.4850	80.7100	80.4850	80.6900	+0.723%	3,142	-0.026%
2026-06-03	80.6000	80.6000	80.1106	80.1106	-0.891%	36,728	+0.697%
2026-06-02	80.6400	80.9799	80.6100	80.8306	+0.524%	18,331	-0.200%
2026-06-01	80.2900	80.6800	79.9699	80.4092	-0.667%	7,152	+0.323%
2026-05-29	81.0300	81.0900	80.8700	80.9495	+0.334%	11,905	-0.346%
2026-05-28	80.2600	80.7800	80.1200	80.6800	+0.054%	20,852	-0.013%
2026-05-27	80.8800	80.8800	80.5500	80.6362	-0.295%	5,145	+0.041%
2026-05-26	80.9100	81.0750	80.7100	80.8750	+1.368%	23,033	-0.254%
2026-05-22	79.6450	79.9689	79.6450	79.7837	-0.057%	4,442	+1.110%
2026-05-21	78.8700	80.0500	78.7000	79.8293	+0.525%	6,837	+1.052%
2026-05-20	78.2500	79.4700	78.1160	79.4127	+1.789%	5,419	+1.582%
2026-05-19	78.3450	78.3450	78.0150	78.0173	-0.833%	2,200	+3.399%
2026-05-18	78.5400	78.6725	78.4250	78.6725	+0.801%	4,980	+2.538%
2026-05-15	78.0350	78.3200	78.0100	78.0473	-1.723%	2,178	+3.359%
2026-05-14	79.4800	79.7150	79.4156	79.4156	-0.244%	6,371	+1.579%
2026-05-13	79.1600	79.6100	79.1600	79.6100	+0.560%	5,692	+1.330%
2026-05-12	78.8800	79.1667	78.8799	79.1667	-0.662%	5,762	+1.898%
2026-05-11	79.9100	79.9850	79.6850	79.6939	-0.305%	5,801	+1.224%
2026-05-08	79.8600	79.9500	79.7500	79.9375	+0.931%	16,510	+0.915%
2026-05-07	80.1500	80.2100	79.1300	79.2000	-1.302%	13,657	+1.855%
2026-05-06	79.8400	80.2500	79.8400	80.2450	+2.760%	10,043	+0.529%
2026-05-05	77.8000	78.1500	77.7350	78.0900	+1.114%	7,249	+3.303%
2026-05-04	77.8200	77.9700	77.0350	77.2300	-1.379%	17,054	+4.453%
2026-05-01	78.3700	78.8500	78.3100	78.3100	-0.394%	48,132	+3.013%
2026-04-30	77.7800	78.6996	77.7300	78.6200	+2.685%	14,497	+2.606%
2026-04-29	77.1800	77.1800	76.4600	76.5646	-1.206%	54,359	+5.361%
2026-04-28	77.6100	77.6100	77.3800	77.4990	-0.595%	3,011	+4.091%
2026-04-27	78.1500	78.2800	77.8617	77.9628	-0.209%	8,368	+3.471%
2026-04-24	77.9000	78.1500	77.9000	78.1261	+0.423%	2,183	+3.255%
2026-04-23	78.4300	78.4300	77.1400	77.7968	-0.859%	10,629	+3.692%
2026-04-22	78.8300	78.8300	78.4300	78.4711	+0.260%	2,884	+2.801%
2026-04-21	79.6500	79.6500	78.2677	78.2677	-2.020%	3,126	+3.068%
2026-04-20	79.9200	79.9600	79.5100	79.8815	-0.460%	13,223	+0.986%
2026-04-17	80.4150	80.7700	80.1801	80.2507	+1.658%	22,865	+0.521%
2026-04-16	79.2400	79.2400	78.8600	78.9421	-0.223%	15,484	+2.188%
2026-04-15	79.0200	79.2000	78.9250	79.1182	-0.190%	19,020	+1.960%
2026-04-14	79.0747	79.3900	79.0747	79.2689	+1.000%	4,548	+1.767%
2026-04-13	77.3300	78.4844	77.1400	78.4844	+0.629%	8,596	+2.784%
2026-04-10	78.2290	78.3000	77.8500	77.9935	+0.294%	6,022	+3.431%
2026-04-09	77.2800	77.9600	77.0200	77.7651	-0.276%	11,702	+3.734%
2026-04-08	78.0400	78.1797	77.5501	77.9800	+4.213%	17,195	+3.449%
2026-04-07	73.9050	74.8400	73.7500	74.8277	-0.040%	6,607	+7.807%
2026-04-06	74.8000	75.0000	74.7100	74.8577	+0.553%	6,729	+7.763%
2026-04-02	73.3500	74.6800	73.3500	74.4460	-0.670%	5,457	+8.359%
2026-04-01	75.0000	75.3800	74.7720	74.9478	+1.766%	7,170	+7.634%
2026-03-31	72.2300	73.6469	72.2000	73.6469	+3.472%	18,814	+9.535%
2026-03-30	71.7300	71.7900	70.9250	71.1755	-0.189%	15,965	+13.338%
2026-03-27	71.6300	71.8900	71.0450	71.3100	-0.951%	8,395	+13.125%
2026-03-26	72.7400	73.1100	71.9700	71.9950	-2.149%	9,019	+12.048%
2026-03-25	73.6300	74.0000	73.4801	73.5761	+1.624%	9,841	+9.640%
2026-03-24	71.8300	72.7400	71.8300	72.4000	-0.608%	10,333	+11.422%
2026-03-23	72.5200	73.5700	72.1300	72.8429	+2.633%	9,258	+10.744%
2026-03-20	72.9700	72.9700	70.6610	70.9740	-2.855%	12,171	+13.660%
2026-03-19	72.3400	73.4700	72.1400	73.0600	-0.599%	12,369	+10.415%
2026-03-18	74.3600	74.4500	73.5000	73.5000	-1.699%	4,590	+9.754%
2026-03-17	75.1300	75.1380	74.7700	74.7700	+0.349%	4,525	+7.890%
2026-03-16	74.1500	74.7000	74.1500	74.5100	+1.745%	11,825	+8.266%
2026-03-13	74.4400	74.7000	73.2324	73.2324	-1.357%	5,826	+10.155%
2026-03-12	74.9500	74.9500	74.1300	74.2400	-1.903%	13,456	+8.660%
2026-03-11	75.7800	76.0700	75.4900	75.6800	-0.463%	12,910	+6.592%
2026-03-10	76.2250	77.1200	75.9700	76.0318	+0.157%	14,279	+6.099%
2026-03-09	74.4400	76.1100	73.8780	75.9129	+0.560%	11,972	+6.265%
2026-03-06	75.0600	75.7500	74.8655	75.4900	-0.919%	33,854	+6.861%
2026-03-05	76.9300	76.9300	75.6816	76.1900	-2.120%	7,548	+5.879%
2026-03-04	77.3300	77.8884	77.1600	77.8400	+0.921%	7,776	+3.635%
2026-03-03	76.2100	77.2900	75.3900	77.1300	-2.957%	10,714	+4.589%
2026-03-02	79.2600	79.7400	79.2600	79.4800	-1.995%	31,553	+1.496%
2026-02-27	81.1700	81.4300	80.9300	81.0980	-0.199%	7,659	-0.529%
2026-02-26	81.2700	81.3899	80.9650	81.2600	-0.049%	25,299	-0.727%
2026-02-25	80.9100	81.5200	80.9100	81.3000	+0.743%	28,935	-0.776%
2026-02-24	80.3300	80.7290	80.3150	80.7000	+0.302%	12,570	-0.038%
2026-02-23	80.9300	80.9800	80.2200	80.4568	-0.437%	11,271	+0.264%
2026-02-20	80.1950	80.8700	80.1950	80.8100	+0.698%	30,789	-0.174%
2026-02-19	80.0800	80.2500	79.7800	80.2500	-0.298%	20,688	+0.522%
2026-02-18	80.6100	80.8100	80.2700	80.4900	+0.025%	15,342	+0.223%
2026-02-17	79.8800	80.4790	79.5700	80.4700	+0.287%	11,436	+0.248%
2026-02-13	80.0700	80.3400	79.7000	80.2400	+0.395%	7,314	+0.535%
2026-02-12	80.9800	80.9800	79.7200	79.9245	-0.949%	4,705	+0.932%
2026-02-11	80.8000	80.9200	80.3100	80.6900	+0.216%	7,365	-0.026%
2026-02-10	80.6600	80.7000	80.3900	80.5158	+0.308%	9,401	+0.191%
2026-02-09	79.5500	80.3400	79.5500	80.2682	+1.489%	10,530	+0.500%
2026-02-06	78.1800	79.0905	78.1800	79.0905	+2.237%	19,314	+1.996%
2026-02-05	77.9300	77.9300	77.3000	77.3601	-1.525%	34,300	+4.278%
2026-02-04	78.3650	78.6300	78.2850	78.5583	+0.520%	3,660	+2.687%
2026-02-03	77.9800	78.2500	77.6000	78.1518	+0.318%	25,030	+3.221%
2026-02-02	77.3700	77.9039	77.3700	77.9039	+0.632%	11,666	+3.550%
2026-01-30	78.0900	78.0950	77.2800	77.4144	-1.433%	25,215	+4.204%
2026-01-29	78.8000	78.8000	77.5900	78.5395	+0.321%	11,038	+2.712%
2026-01-28	78.4100	78.4100	77.9650	78.2881	-0.637%	17,979	+3.041%
2026-01-27	78.3500	78.8300	78.3500	78.7900	+1.425%	5,662	+2.385%
2026-01-26	77.7100	77.9900	77.6827	77.6827	+0.482%	112,838	+3.844%
2026-01-23	76.8769	77.3103	76.8700	77.3103	+0.481%	20,877	+4.345%
2026-01-22	76.9965	77.1200	76.7200	76.9400	+0.667%	9,658	+4.847%
2026-01-21	76.0200	76.5300	75.7300	76.4299	+0.987%	8,174	+5.547%
2026-01-20	75.6500	76.1000	75.6000	75.6830	-1.262%	6,549	+6.588%
2026-01-16	76.5300	76.7100	76.5300	76.6505	+0.270%	7,596	+5.243%
2026-01-15	76.5669	76.6500	76.4400	76.4443	+0.101%	12,891	+5.527%
2026-01-14	76.2700	76.4400	76.2011	76.3670	+0.329%	11,051	+5.634%
2026-01-13	76.0605	76.2800	76.0501	76.1166	-0.693%	6,970	+5.981%
2026-01-12	76.4200	76.6481	76.4100	76.6481	+0.644%	37,524	+5.246%
2026-01-09	75.7900	76.1800	75.7900	76.1578	+0.614%	7,510	+5.924%
2026-01-08	75.3798	75.6933	75.3798	75.6933	+0.084%	9,937	+6.574%
2026-01-07	75.8900	75.8900	75.5921	75.6295	-0.343%	7,419	+6.664%
2026-01-06	75.7600	75.9300	75.7500	75.8900	+0.104%	10,071	+6.298%
2026-01-05	75.0200	75.8300	75.0200	75.8110	+1.107%	8,299	+6.408%
2026-01-02	74.8600	74.9810	74.5678	74.9810	+0.971%	9,559	+7.586%
2025-12-31	74.5500	74.5500	74.2357	74.2600	-0.536%	5,656	+8.631%
2025-12-30	74.8100	74.8400	74.6600	74.6600	+0.174%	5,527	+8.049%
2025-12-29	74.5400	74.5700	74.4200	74.5300	-0.307%	2,368	+8.237%
2025-12-26	74.8800	74.8800	74.6400	74.7595	+0.088%	4,523	+7.905%
2025-12-24	74.6400	74.7400	74.6150	74.6941	+0.180%	3,531	+7.999%
2025-12-23	74.5900	74.6190	74.5145	74.5600	+0.418%	7,446	+8.194%
2025-12-22	73.8500	74.2500	73.8500	74.2500	+0.692%	12,272	+8.645%
2025-12-19	73.9300	73.9550	73.7400	73.7400	+0.669%	2,890	+9.397%
2025-12-18	73.2600	73.6112	73.2500	73.2500	+0.535%	12,403	+10.129%
2025-12-17	73.3450	73.3450	72.8600	72.8600	-0.585%	5,003	+10.718%
2025-12-16	73.4016	73.5200	73.2890	73.2890	-1.361%	3,971	+10.070%
2025-12-15	74.4890	74.4890	74.1500	74.3000	+0.555%	2,717	+8.572%
2025-12-12	74.3440	74.3860	73.7464	73.8900	-0.632%	4,425	+9.175%
2025-12-11	74.0450	74.3705	74.0450	74.3600	+0.704%	3,741	+8.485%
2025-12-10	73.1350	73.8400	73.1350	73.8400	+1.068%	3,297	+9.249%
2025-12-09	73.2200	73.3008	73.0400	73.0600	-0.056%	18,342	+10.415%
2025-12-08	73.4600	73.4600	72.9808	73.1010	-0.097%	6,967	+10.353%
2025-12-05	73.6400	73.6400	73.1078	73.1722	+0.071%	7,576	+10.246%
2025-12-04	73.2300	73.2400	73.0100	73.1200	+0.316%	16,480	+10.324%
2025-12-03	72.5500	72.8900	72.5500	72.8900	+0.516%	4,249	+10.673%
2025-12-02	72.4800	72.5482	72.3300	72.5157	+0.296%	5,641	+11.244%
2025-12-01	72.5900	72.6000	72.2902	72.3020	-0.658%	3,825	+11.573%
2025-11-28	72.4420	72.7810	72.4420	72.7810	+0.560%	4,145	+10.838%
2025-11-26	72.0015	72.4700	72.0004	72.3757	+1.188%	57,783	+11.459%
2025-11-25	70.9300	71.5300	70.9300	71.5258	+1.247%	11,007	+12.783%
2025-11-24	70.3000	70.6600	70.3000	70.6450	+0.391%	4,471	+14.190%
2025-11-21	69.7900	70.3900	69.7900	70.3700	+1.532%	11,242	+14.636%
2025-11-20	70.7600	70.8390	69.3079	69.3079	-1.410%	9,509	+16.393%
2025-11-19	70.3400	70.6600	70.1322	70.2993	-0.249%	5,768	+14.751%
2025-11-18	70.5020	70.6500	70.1200	70.4749	-1.109%	16,217	+14.465%
2025-11-17	71.8100	71.9065	71.0899	71.2652	-1.259%	5,666	+13.196%
2025-11-14	72.0000	72.3599	71.9900	72.1742	-0.304%	4,261	+11.770%
2025-11-13	73.2200	73.2200	72.3400	72.3943	-1.179%	8,171	+11.430%
2025-11-12	73.2400	73.3190	73.1850	73.2581	+0.703%	7,539	+10.116%
2025-11-11	72.6300	72.8200	72.5500	72.7467	+0.490%	6,770	+10.891%
2025-11-10	71.9950	72.3918	71.9012	72.3918	+1.320%	15,103	+11.434%
2025-11-07	71.0700	71.4485	70.8350	71.4485	+0.238%	17,256	+12.905%
2025-11-06	71.5300	71.5300	71.1499	71.2787	-0.421%	12,318	+13.174%
2025-11-05	71.3900	71.6090	71.3900	71.5800	+0.671%	1,296	+12.698%
2025-11-04	71.1500	71.4900	71.1000	71.1027	-1.237%	9,398	+13.454%
2025-11-03	71.8650	72.0200	71.8650	71.9935	+0.009%	2,522	+12.051%
2025-10-31	72.0000	72.0800	71.7399	71.9873	-0.238%	31,509	+12.060%
2025-10-30	71.9800	72.3899	71.9800	72.1594	-0.346%	7,908	+11.793%
2025-10-29	72.7800	72.8193	72.1600	72.4100	-0.631%	5,003	+11.406%
2025-10-28	72.6900	72.9650	72.6900	72.8700	+0.041%	3,589	+10.703%
2025-10-27	72.8200	72.8400	72.6850	72.8400	+0.581%	12,445	+10.748%
2025-10-24	72.5400	72.5400	72.3200	72.4192	+0.292%	8,558	+11.392%
2025-10-23	72.1390	72.2700	72.0899	72.2080	+0.635%	3,931	+11.718%
2025-10-22	71.8300	72.0000	71.5600	71.7522	-0.074%	308,740	+12.427%
2025-10-21	72.0100	72.0300	71.7400	71.8050	-0.915%	14,241	+12.345%
2025-10-20	72.2000	72.5400	72.2000	72.4681	+0.959%	338,708	+11.317%
2025-10-17	71.6200	71.8390	71.3505	71.7800	-0.224%	19,667	+12.384%
2025-10-16	72.0300	72.2600	71.7600	71.9414	+0.388%	312,424	+12.132%
2025-10-15	71.7300	71.9200	71.3600	71.6630	+0.409%	15,668	+12.567%
2025-10-14	70.6500	71.5750	70.5900	71.3710	+0.366%	318,413	+13.028%
2025-10-13	70.7608	71.2050	70.7608	71.1110	+0.989%	30,557	+13.441%
2025-10-10	71.5000	71.5640	70.3780	70.4143	-1.875%	5,655	+14.564%
2025-10-09	72.1140	72.1900	71.6450	71.7600	-0.622%	322,134	+12.415%
2025-10-08	72.0995	72.2800	72.0920	72.2092	+0.291%	6,395	+11.716%
2025-10-07	72.4800	72.4800	71.9901	72.0000	-0.867%	308,561	+12.041%
2025-10-06	72.7100	72.7650	72.5700	72.6300	+0.028%	10,936	+11.069%
2025-10-03	72.3900	72.7400	72.3900	72.6097	+0.875%	327,652	+11.100%
2025-10-02	72.1700	72.1700	71.7040	71.9801	+0.139%	9,671	+12.072%
2025-10-01	71.7500	71.9450	71.7250	71.8800	+0.461%	7,690	+12.228%
2025-09-30	71.2500	71.5500	71.2500	71.5500	+0.513%	8,568	+12.745%
2025-09-29	71.1390	71.2106	71.1200	71.1851	+0.493%	2,671	+13.323%
2025-09-26	70.6700	70.8450	70.5800	70.8360	+0.777%	7,030	+13.882%
2025-09-25	70.4000	70.4300	70.1580	70.2900	-0.758%	15,664	+14.766%
2025-09-24	71.1100	71.1100	70.8267	70.8267	-0.760%	5,176	+13.897%
2025-09-23	71.7100	71.7290	71.2500	71.3690	-0.217%	18,451	+13.031%
2025-09-22	71.2300	71.5500	71.1450	71.5239	+0.330%	3,205	+12.786%
2025-09-19	71.2700	71.3300	71.1465	71.2886	-0.168%	57,584	+13.159%
2025-09-18	71.0085	71.5400	71.0085	71.4083	+0.395%	23,338	+12.969%
2025-09-17	71.5400	71.5400	70.9800	71.1271	-0.500%	11,112	+13.416%
2025-09-16	71.4600	71.5700	71.3850	71.4842	-0.248%	8,164	+12.849%
2025-09-15	71.4860	71.7200	71.4860	71.6622	+0.680%	5,174	+12.569%
2025-09-12	71.0870	71.2295	71.0200	71.1782	-0.400%	5,825	+13.334%
2025-09-11	71.1500	71.4800	71.0800	71.4644	+1.166%	15,589	+12.880%
2025-09-10	70.8400	70.8700	70.6200	70.6408	+0.091%	7,491	+14.196%
2025-09-09	70.4900	70.6200	70.4900	70.5765	-0.304%	7,496	+14.300%
2025-09-08	70.5750	70.7915	70.4903	70.7915	+0.988%	3,328	+13.953%
2025-09-05	70.4500	70.4844	69.9869	70.0991	+0.586%	2,414	+15.079%
2025-09-04	69.4844	69.6907	69.3700	69.6907	+0.760%	2,390	+15.753%
2025-09-03	69.2050	69.2050	68.9900	69.1648	+0.193%	3,695	+16.633%
2025-09-02	68.7900	69.0317	68.7300	69.0317	-1.097%	4,469	+16.858%
2025-08-29	69.8300	69.8700	69.6800	69.7973	-0.517%	3,559	+15.576%
2025-08-28	69.9150	70.2200	69.9150	70.1600	+0.442%	10,487	+14.979%
2025-08-27	69.4508	69.8900	69.4500	69.8516	-0.221%	20,621	+15.487%
2025-08-26	69.9598	70.0065	69.8726	70.0065	+0.017%	3,505	+15.231%
2025-08-25	70.6090	70.6700	69.9944	69.9944	-1.230%	3,588	+15.251%
2025-08-22	70.0820	71.0200	70.0820	70.8660	+1.556%	12,731	+13.833%
2025-08-21	69.7400	69.8999	69.7399	69.7804	-0.465%	5,179	+15.604%
2025-08-20	70.0955	70.1300	69.9300	70.1064	+0.215%	3,467	+15.067%
2025-08-19	70.2400	70.2700	69.8876	69.9557	-0.049%	2,031	+15.315%
2025-08-18	70.0300	70.0300	69.8500	69.9900	+0.036%	4,319	+15.258%
2025-08-15	70.1000	70.1000	69.9556	69.9651	+0.351%	3,865	+15.299%
2025-08-14	69.5700	69.7300	69.5500	69.7205	-0.096%	3,986	+15.704%
2025-08-13	69.8000	69.8500	69.6800	69.7874	+0.500%	4,484	+15.593%
2025-08-12	68.9200	69.5199	68.9200	69.4405	+1.160%	5,045	+16.170%
2025-08-11	68.7455	68.7650	68.6444	68.6444	-0.348%	1,577	+17.518%
2025-08-08	68.9800	68.9800	68.8501	68.8841	+0.473%	3,389	+17.109%
2025-08-07	68.8400	68.8400	68.3200	68.5598	+0.542%	8,537	+17.663%
2025-08-06	67.8600	68.1900	67.8600	68.1900	+0.879%	138,212	+18.301%
2025-08-05	67.5900	67.6600	67.4000	67.5955	+0.146%	2,309	+19.341%
2025-08-04	67.3458	67.4969	67.3100	67.4969	+1.321%	2,169	+19.515%
2025-08-01	66.5300	66.6172	66.2700	66.6172	-0.005%	5,093	+21.094%
2025-07-31	67.0400	67.0400	66.6207	66.6207	-0.628%	4,066	+21.087%
2025-07-30	67.4000	67.4200	67.0415	67.0415	-0.885%	2,401	+20.327%
2025-07-29	67.6500	67.6802	67.5143	67.6400	+0.019%	1,094	+19.263%
2025-07-28	68.1600	68.1600	67.5850	67.6272	-1.662%	4,309	+19.285%
2025-07-25	68.3300	68.7700	68.3300	68.7700	-0.011%	3,024	+17.303%
2025-07-24	69.1075	69.1075	68.7774	68.7774	-0.676%	1,398	+17.290%
2025-07-23	68.6200	69.2453	68.5801	69.2453	+2.118%	2,187	+16.498%
2025-07-22	67.3200	67.8100	67.3200	67.8092	+0.583%	3,911	+18.965%
2025-07-21	67.4300	67.5500	67.4164	67.4164	+0.650%	1,077	+19.658%
2025-07-18	67.3000	67.3000	66.9808	66.9808	-0.326%	2,743	+20.436%
2025-07-17	66.9000	67.2100	66.9000	67.2000	+0.396%	6,241	+20.043%
2025-07-16	66.5000	67.0300	66.5000	66.9350	+0.347%	8,571	+20.519%
2025-07-15	67.2000	67.2000	66.6400	66.7036	-0.936%	6,348	+20.937%
2025-07-14	67.2000	67.3840	67.2000	67.3336	+0.087%	2,884	+19.805%
2025-07-11	67.3400	67.3800	67.2400	67.2749	-0.946%	2,300	+19.910%
2025-07-10	67.7497	67.9700	67.6900	67.9176	-0.018%	7,377	+18.775%
2025-07-09	67.6500	67.9299	67.6210	67.9299	+0.696%	5,262	+18.754%
2025-07-08	67.1500	67.5490	67.1500	67.4601	+0.665%	9,049	+19.581%
2025-07-07	67.3950	67.4790	66.9613	67.0145	-0.939%	23,696	+20.376%
2025-07-03	67.3000	67.7350	67.3000	67.6496	+0.144%	41,927	+19.246%
2025-07-02	67.3100	67.5526	67.1587	67.5526	+0.089%	12,109	+19.417%
2025-07-01	67.5000	67.5900	67.3500	67.4928	-0.089%	2,877	+19.523%
2025-06-30	67.3300	67.5699	67.2300	67.5530	+0.410%	49,497	+19.416%
2025-06-27	67.3100	67.5400	67.0720	67.2770	+0.650%	7,123	+19.906%
2025-06-26	66.7200	66.9086	66.6200	66.8427	+1.327%	19,015	+20.685%
2025-06-25	65.9700	66.0900	65.8400	65.9670	-0.502%	10,566	+22.287%
2025-06-24	65.8700	66.3399	65.8700	66.3000	-0.480%	13,915	+21.673%
2025-06-23	65.9600	66.6200	65.7800	66.6200	+0.909%	5,863	+21.089%
2025-06-20	66.3293	66.3900	66.0196	66.0196	-0.738%	4,287	+22.190%
2025-06-18	66.5462	66.8030	66.5106	66.5106	+0.180%	3,375	+21.288%
2025-06-17	67.0300	67.0300	66.3911	66.3911	-1.276%	1,501	+21.506%
2025-06-16	67.5700	67.8200	67.2493	67.2493	+0.549%	9,728	+19.955%
2025-06-13	66.8600	67.2793	66.8600	66.8818	-1.260%	3,105	+20.615%
2025-06-12	67.6100	67.7356	67.6100	67.7356	+0.837%	8,154	+19.094%
2025-06-11	67.4700	67.4700	67.1700	67.1733	-0.095%	5,302	+20.091%
2025-06-10	67.3889	67.3889	67.1350	67.2369	-0.027%	7,856	+19.978%
2025-06-09	67.3100	67.4499	67.2300	67.2550	+0.055%	7,284	+19.945%
2025-06-06	67.2600	67.2600	67.0590	67.2182	+0.256%	2,896	+20.011%
2025-06-05	67.3150	67.3170	66.8900	67.0463	-0.113%	8,201	+20.319%
2025-06-04	67.0550	67.2400	67.0550	67.1219	+0.539%	7,483	+20.183%
2025-06-03	66.6800	66.8191	66.6300	66.7619	-0.659%	5,741	+20.831%
2025-06-02	66.7600	67.2050	66.6200	67.2050	+1.036%	4,011	+20.035%
2025-05-30	66.4000	66.5162	66.2607	66.5162	+0.285%	2,621	+21.278%
2025-05-29	66.2480	66.3799	66.2480	66.3271	+0.405%	4,498	+21.623%
2025-05-28	66.1300	66.2500	65.9900	66.0594	-0.931%	4,843	+22.116%
2025-05-27	66.7487	66.8100	66.6201	66.6800	+1.415%	6,033	+20.980%
2025-05-23	65.1000	65.9000	65.1000	65.7494	+0.244%	3,828	+22.692%
2025-05-22	65.3600	65.6800	65.3600	65.5893	+0.050%	3,549	+22.991%
2025-05-21	66.1000	66.1400	65.5562	65.5562	-0.514%	3,223	+23.054%
2025-05-20	65.7800	65.9100	65.7202	65.8950	+0.663%	2,334	+22.421%
2025-05-19	65.1400	65.4900	65.0500	65.4613	+0.918%	6,433	+23.232%
2025-05-16	64.7000	64.9000	64.5822	64.8656	+0.295%	4,412	+24.364%
2025-05-15	64.5500	64.6899	64.4300	64.6745	+0.974%	7,058	+24.731%
2025-05-14	64.1100	64.2500	64.0000	64.0505	-0.346%	11,231	+25.946%
2025-05-13	64.0664	64.3000	64.0664	64.2728	+0.223%	6,654	+25.511%
2025-05-12	64.3000	64.3000	63.8401	64.1300	+0.484%	6,130	+25.790%
2025-05-09	63.9100	63.9900	63.6900	63.8211	+0.530%	10,381	+26.399%
2025-05-08	63.7800	63.7800	63.4844	63.4844	-0.250%	3,763	+27.069%
2025-05-07	63.7467	63.9000	63.5300	63.6436	-0.327%	8,113	+26.751%
2025-05-06	63.5700	63.9320	63.5700	63.8521	+0.176%	7,529	+26.338%
2025-05-05	63.7000	63.9032	63.7000	63.7396	+0.279%	2,596	+26.561%
2025-05-02	63.4700	63.7300	63.4200	63.5624	+1.491%	7,438	+26.913%
2025-05-01	62.6000	62.7800	62.5100	62.6283	-0.402%	2,441	+28.806%
2025-04-30	62.7089	62.8811	62.5933	62.8811	+0.170%	1,074	+28.288%
2025-04-29	62.6320	62.8000	62.5800	62.7741	+0.246%	5,499	+28.507%
2025-04-28	62.2000	62.6400	62.2000	62.6201	+0.841%	6,518	+28.823%
2025-04-25	61.8550	62.1300	61.7860	62.0980	+0.247%	2,533	+29.906%
2025-04-24	61.7090	61.9452	61.6500	61.9452	+1.278%	1,508	+30.227%
2025-04-23	61.6000	61.6500	61.0800	61.1636	+0.182%	6,659	+31.891%
2025-04-22	61.1700	61.2850	61.0527	61.0527	+1.721%	3,019	+32.130%
2025-04-21	60.8400	60.8400	59.6700	60.0200	-0.261%	9,278	+34.404%
2025-04-17	60.0500	60.4600	60.0300	60.1772	+0.952%	7,713	+34.053%
2025-04-16	59.7900	60.1050	59.4261	59.6097	-0.174%	3,429	+35.329%
2025-04-15	59.5600	59.9100	59.5600	59.7139	+0.857%	5,285	+35.093%
2025-04-14	58.8700	59.4000	58.7700	59.2065	+1.200%	13,119	+36.251%
2025-04-11	57.6200	58.5274	57.2700	58.5045	+3.067%	6,862	+37.885%
2025-04-10	58.0600	58.0600	56.1400	56.7637	-1.920%	5,463	+42.114%
2025-04-09	54.2760	57.9439	53.8900	57.8749	+7.482%	9,537	+39.385%
2025-04-08	55.9200	55.9200	53.7742	53.8462	-0.604%	13,777	+49.814%
2025-04-07	53.4700	54.9300	53.3600	54.1734	-1.771%	19,004	+48.909%
2025-04-04	56.6000	56.6000	55.1503	55.1503	-6.523%	4,741	+46.272%
2025-04-03	59.8000	59.8000	58.9986	58.9986	-2.207%	3,009	+36.731%
2025-04-02	59.8100	60.3300	59.7600	60.3300	+0.366%	13,027	+33.713%
2025-04-01	59.7500	60.1900	59.6000	60.1100	+0.217%	71,686	+34.203%
2025-03-31	59.6500	60.0400	59.6100	59.9800	-0.876%	10,192	+34.493%
2025-03-28	60.7600	60.7600	60.4200	60.5100	-1.014%	2,496	+33.315%
2025-03-27	60.8800	61.1800	60.8800	61.1300	+0.345%	23,756	+31.963%
2025-03-26	61.4200	61.5200	60.8750	60.9200	-1.392%	5,757	+32.418%
2025-03-25	61.7600	61.8500	61.6400	61.7800	+0.799%	7,310	+30.575%
2025-03-24	61.2900	61.2937	61.1633	61.2900	+0.221%	6,302	+31.619%
2025-03-21	61.1000	61.3297	60.9400	61.1550	-0.691%	6,721	+31.909%
2025-03-20	61.4700	61.6494	61.4500	61.5808	-0.847%	4,248	+30.997%
2025-03-19	61.7100	62.1250	61.7100	62.1070	+0.270%	3,705	+29.887%
2025-03-18	61.7500	61.9895	61.6800	61.9399	+0.007%	3,614	+30.238%
2025-03-17	61.3600	62.0000	61.3600	61.9353	+0.987%	2,281	+30.248%
2025-03-14	60.9000	61.3300	60.9000	61.3300	+2.052%	6,409	+31.533%
2025-03-13	60.2900	60.3275	59.9600	60.0967	-0.800%	27,269	+34.232%
2025-03-12	60.4200	60.6300	60.2500	60.5815	+0.676%	5,857	+33.158%
2025-03-11	60.1700	60.3900	59.6715	60.1745	-0.196%	5,650	+34.059%
2025-03-10	60.8700	60.9200	60.0827	60.2928	-2.541%	17,695	+33.796%
2025-03-07	61.3500	61.8645	61.3500	61.8645	+1.061%	3,984	+30.397%
2025-03-06	61.4000	61.8800	61.0901	61.2148	-0.836%	7,731	+31.781%
2025-03-05	61.0000	61.7310	61.0000	61.7310	+2.540%	3,368	+30.679%
2025-03-04	59.2100	60.5100	59.2100	60.2017	-0.090%	3,347	+33.998%
2025-03-03	60.8900	60.8900	60.0900	60.2559	+0.864%	12,945	+33.878%
2025-02-28	59.6100	59.7600	59.2500	59.7398	+0.033%	3,956	+35.034%
2025-02-27	60.2100	60.2100	59.6600	59.7200	-1.109%	10,025	+35.079%
2025-02-26	60.5350	60.7500	60.2900	60.3900	+0.316%	38,172	+33.580%
2025-02-25	60.3000	60.3700	60.0200	60.1999	+0.956%	5,116	+34.002%
2025-02-24	59.5400	59.9567	59.5400	59.6300	+0.028%	6,966	+35.283%
2025-02-21	60.1300	60.1300	59.5499	59.6131	-0.806%	9,660	+35.321%
2025-02-20	60.0100	60.1200	59.8800	60.0976	+0.422%	12,015	+34.230%
2025-02-19	59.8200	59.8500	59.7000	59.8450	-0.837%	2,928	+34.797%
2025-02-18	60.3700	60.4600	60.2900	60.3500	+0.575%	16,057	+33.669%
2025-02-14	60.3100	60.3100	60.0000	60.0050	+0.192%	15,594	+34.437%
2025-02-13	59.5100	59.8900	59.4700	59.8900	+1.080%	14,020	+34.696%
2025-02-12	58.7500	59.4250	58.7500	59.2500	+0.206%	19,344	+36.151%
2025-02-11	58.8100	59.1550	58.8100	59.1283	+0.409%	2,709	+36.431%
2025-02-10	58.9200	58.9200	58.8699	58.8872	+0.519%	1,812	+36.989%
2025-02-07	59.1600	59.1900	58.5500	58.5834	-0.842%	4,428	+37.700%
2025-02-06	59.0200	59.1120	58.9567	59.0808	+0.477%	2,128	+36.540%
2025-02-05	58.4800	58.8006	58.4750	58.8006	+1.019%	4,119	+37.191%
2025-02-04	57.8100	58.2499	57.8100	58.2074	+1.118%	2,898	+38.589%
2025-02-03	56.9900	57.7912	56.9900	57.5636	-1.100%	5,303	+40.139%
2025-01-31	58.6200	58.9400	58.2041	58.2041	-0.895%	6,966	+38.597%
2025-01-30	58.7800	58.9800	58.5500	58.7300	+1.015%	10,354	+37.356%
2025-01-29	58.1600	58.3100	58.0100	58.1400	-0.013%	5,452	+38.750%
2025-01-28	57.9396	58.1658	57.9100	58.1474	+0.132%	5,726	+38.732%
2025-01-27	57.9900	58.1000	57.9250	58.0710	-0.160%	6,240	+38.915%
2025-01-24	58.1600	58.3300	58.1200	58.1640	+0.508%	10,080	+38.693%
2025-01-23	57.5200	57.8875	57.5200	57.8700	+0.819%	5,936	+39.397%

.dark-mode .rHlFM9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHlFM9{ color: #333333; background-color: white; border: 2px solid #333333; }AVSDAvantis Responsible International Equity ETFstock NYSE ETF

AVSD
Avantis Responsible International Equity ETF
stock NYSE ETF