Dark

AVSD
Avantis Responsible International Equity ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:10:01 PM EDT

79.38USD+0.774%(+0.61)32,794

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:17:30 AM EDT

78.90USD+0.165%(+0.13)8,176

After-hours

Oct 2, 2026 4:10:30 PM EDT

79.55USD+0.214%(+0.17)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	79.3800	79.3800	79.3800	79.3800	+0.774%	32,794	0.000%
2026-10-01	79.2800	79.2800	78.4450	78.7700	-1.117%	18,293	+0.774%
2026-09-30	80.1750	80.2100	79.6533	79.6600	-0.596%	22,886	-0.351%
2026-09-29	80.2200	80.2200	79.6700	80.1377	-0.426%	17,528	-0.945%
2026-09-28	80.5000	80.7300	80.0301	80.4805	-0.567%	30,606	-1.367%
2026-09-25	80.6800	80.9700	80.3350	80.9398	+1.036%	30,589	-1.927%
2026-09-24	80.0000	80.1900	79.5500	80.1100	-0.261%	23,525	-0.911%
2026-09-23	80.8000	80.8000	80.1750	80.3200	-1.689%	55,648	-1.170%
2026-09-22	81.6900	81.8500	81.2300	81.7000	+0.247%	4,528	-2.840%
2026-09-21	81.2550	81.5900	81.2100	81.4983	+1.052%	9,424	-2.599%
2026-09-18	80.7100	80.7100	80.2100	80.6500	-0.910%	8,780	-1.575%
2026-09-17	81.4500	81.6200	81.3050	81.3910	+1.154%	17,012	-2.471%
2026-09-16	80.9400	81.3100	79.9800	80.4621	-0.273%	6,185	-1.345%
2026-09-15	80.8800	80.8800	80.4600	80.6827	-0.498%	6,091	-1.615%
2026-09-14	80.9600	81.3290	80.9000	81.0865	-0.787%	8,782	-2.105%
2026-09-11	81.8300	81.8900	81.6899	81.7300	+1.063%	5,052	-2.875%
2026-09-10	81.0600	81.2400	80.7900	80.8700	-0.759%	19,432	-1.842%
2026-09-09	81.9350	81.9350	81.4888	81.4888	-1.106%	16,921	-2.588%
2026-09-08	82.8600	82.8600	82.4000	82.4000	-1.246%	15,581	-3.665%
2026-09-04	83.0700	83.5500	83.0700	83.4400	+0.084%	10,320	-4.866%
2026-09-03	82.9050	83.4500	82.9050	83.3700	+1.509%	170,976	-4.786%
2026-09-02	81.9590	82.1309	81.8950	82.1309	+0.607%	11,043	-3.349%
2026-09-01	82.1038	82.3100	81.4200	81.6350	-1.192%	24,155	-2.762%
2026-08-31	82.8500	82.8500	82.4950	82.6200	-0.199%	11,220	-3.922%
2026-08-28	83.3800	83.4000	82.6400	82.7850	-0.511%	11,370	-4.113%
2026-08-27	82.9700	83.2100	82.8300	83.2100	-0.168%	8,429	-4.603%
2026-08-26	83.6999	83.6999	83.2700	83.3500	-0.394%	6,977	-4.763%
2026-08-25	83.2250	83.6800	83.2250	83.6800	+1.023%	12,857	-5.139%
2026-08-24	82.8800	82.9100	82.7100	82.8326	-0.194%	8,763	-4.168%
2026-08-21	82.9900	83.0900	82.8800	82.9940	+0.861%	20,367	-4.355%
2026-08-20	82.3500	82.5600	82.1350	82.2857	-0.813%	17,036	-3.531%
2026-08-19	82.8000	82.9600	82.6400	82.9600	+0.622%	847,985	-4.315%
2026-08-18	82.9300	82.9900	82.4469	82.4469	-1.153%	120,187	-3.720%
2026-08-17	83.7200	83.7200	83.3800	83.4083	-0.307%	4,253	-4.830%
2026-08-14	83.9050	83.9050	83.5800	83.6653	+0.024%	2,115	-5.122%
2026-08-13	83.6950	83.6950	83.6200	83.6451	+0.219%	1,008	-5.099%
2026-08-12	83.8200	83.8200	83.4451	83.4626	+0.436%	5,185	-4.892%
2026-08-11	83.5290	83.5290	83.0650	83.1004	-0.065%	2,535	-4.477%
2026-08-10	83.4400	83.4400	83.1400	83.1541	-0.666%	3,674	-4.539%
2026-08-07	83.7850	83.7850	83.4900	83.7116	+1.076%	2,490	-5.174%
2026-08-06	83.1400	83.1400	82.8050	82.8207	-0.299%	10,713	-4.154%
2026-08-05	83.1250	83.3800	82.9450	83.0694	+0.550%	12,303	-4.441%
2026-08-04	82.2000	82.6600	82.1564	82.6151	+1.343%	6,159	-3.916%
2026-08-03	81.2600	81.5900	81.2500	81.5200	+0.417%	17,338	-2.625%
2026-07-31	80.8100	81.3200	80.7800	81.1817	-0.616%	5,513	-2.219%
2026-07-30	80.7700	81.7300	80.7700	81.6850	+2.441%	14,827	-2.822%
2026-07-29	80.0615	80.8100	79.4600	79.7385	-0.687%	25,398	-0.450%
2026-07-28	79.8800	80.4490	79.7550	80.2900	+0.156%	4,651	-1.133%
2026-07-27	80.3800	80.5050	79.8920	80.1652	+0.761%	4,505	-0.979%
2026-07-24	79.5700	79.9450	79.5429	79.5600	+0.620%	5,825	-0.226%
2026-07-23	79.4600	79.4600	79.0000	79.0700	-1.530%	12,210	+0.392%
2026-07-22	80.3900	80.5499	80.2300	80.2989	+0.242%	4,444	-1.144%
2026-07-21	79.5600	80.1300	79.4300	80.1051	+1.566%	15,453	-0.905%
2026-07-20	79.5300	79.5300	78.8100	78.8700	-0.917%	705,467	+0.647%
2026-07-17	79.3500	79.7300	79.0500	79.6002	-0.776%	685,993	-0.277%
2026-07-16	80.0850	80.5050	80.0850	80.2225	-0.554%	4,622	-1.050%
2026-07-15	80.6100	80.8100	80.0700	80.6692	+0.481%	692,626	-1.598%
2026-07-14	80.7600	80.8000	80.2520	80.2830	+0.719%	7,640	-1.125%
2026-07-13	80.1500	80.1800	79.6200	79.7100	-0.990%	11,009	-0.414%
2026-07-10	80.4000	80.5800	80.2800	80.5071	+0.483%	4,698	-1.400%
2026-07-09	79.8100	80.1200	79.8100	80.1200	+0.737%	3,541	-0.924%
2026-07-08	79.5600	79.5600	78.7609	79.5340	-0.915%	4,084	-0.194%
2026-07-07	81.0000	81.0000	80.1950	80.2688	-1.341%	8,984	-1.107%
2026-07-06	81.1200	81.3700	80.9900	81.3600	+1.085%	8,078	-2.434%
2026-07-02	81.0650	81.0650	80.0901	80.4865	+1.073%	5,754	-1.375%
2026-07-01	79.5000	79.7800	79.5000	79.6319	-0.316%	7,401	-0.316%
2026-06-30	79.6100	79.9500	79.6100	79.8844	+0.300%	4,793	-0.631%
2026-06-29	79.5500	79.6900	79.0599	79.6454	+0.585%	5,954	-0.333%
2026-06-26	79.2700	79.5900	79.0500	79.1819	-0.488%	3,474	+0.250%
2026-06-25	79.9100	79.9100	79.5099	79.5700	+0.939%	6,666	-0.239%
2026-06-24	78.7400	79.0050	78.5500	78.8297	-0.266%	13,162	+0.698%
2026-06-23	79.0400	79.3900	78.9600	79.0399	-1.786%	5,555	+0.430%
2026-06-22	80.5200	80.6250	80.4750	80.4774	+0.003%	6,058	-1.364%
2026-06-18	80.7100	80.7100	80.3000	80.4749	+0.493%	7,102	-1.361%
2026-06-17	81.1390	81.3690	80.0250	80.0800	-0.518%	9,002	-0.874%
2026-06-16	80.7770	80.8300	80.4971	80.4971	+0.311%	5,084	-1.388%
2026-06-15	80.6900	80.8000	80.2474	80.2474	+0.763%	9,626	-1.081%
2026-06-12	79.1300	79.7200	79.1200	79.6400	+0.424%	5,842	-0.326%
2026-06-11	77.6700	79.4700	77.3401	79.3036	+2.978%	30,027	+0.096%
2026-06-10	77.6500	77.9600	76.9999	77.0100	-1.249%	32,354	+3.078%
2026-06-09	78.7100	79.0300	76.9650	77.9840	-1.265%	12,304	+1.790%
2026-06-08	79.2900	79.3600	78.9100	78.9834	+0.487%	7,272	+0.502%
2026-06-05	79.9100	79.9100	78.6005	78.6005	-2.590%	11,885	+0.992%
2026-06-04	80.4850	80.7100	80.4850	80.6900	+0.723%	3,142	-1.623%
2026-06-03	80.6000	80.6000	80.1106	80.1106	-0.891%	36,728	-0.912%
2026-06-02	80.6400	80.9799	80.6100	80.8306	+0.524%	18,331	-1.795%
2026-06-01	80.2900	80.6800	79.9699	80.4092	-0.667%	7,152	-1.280%
2026-05-29	81.0300	81.0900	80.8700	80.9495	+0.334%	11,905	-1.939%
2026-05-28	80.2600	80.7800	80.1200	80.6800	+0.054%	20,852	-1.611%
2026-05-27	80.8800	80.8800	80.5500	80.6362	-0.295%	5,145	-1.558%
2026-05-26	80.9100	81.0750	80.7100	80.8750	+1.368%	23,033	-1.849%
2026-05-22	79.6450	79.9689	79.6450	79.7837	-0.057%	4,442	-0.506%
2026-05-21	78.8700	80.0500	78.7000	79.8293	+0.525%	6,837	-0.563%
2026-05-20	78.2500	79.4700	78.1160	79.4127	+1.789%	5,419	-0.041%
2026-05-19	78.3450	78.3450	78.0150	78.0173	-0.833%	2,200	+1.747%
2026-05-18	78.5400	78.6725	78.4250	78.6725	+0.801%	4,980	+0.899%
2026-05-15	78.0350	78.3200	78.0100	78.0473	-1.723%	2,178	+1.708%
2026-05-14	79.4800	79.7150	79.4156	79.4156	-0.244%	6,371	-0.045%
2026-05-13	79.1600	79.6100	79.1600	79.6100	+0.560%	5,692	-0.289%
2026-05-12	78.8800	79.1667	78.8799	79.1667	-0.662%	5,762	+0.269%
2026-05-11	79.9100	79.9850	79.6850	79.6939	-0.305%	5,801	-0.394%
2026-05-08	79.8600	79.9500	79.7500	79.9375	+0.931%	16,510	-0.697%
2026-05-07	80.1500	80.2100	79.1300	79.2000	-1.302%	13,657	+0.227%
2026-05-06	79.8400	80.2500	79.8400	80.2450	+2.760%	10,043	-1.078%
2026-05-05	77.8000	78.1500	77.7350	78.0900	+1.114%	7,249	+1.652%
2026-05-04	77.8200	77.9700	77.0350	77.2300	-1.379%	17,054	+2.784%
2026-05-01	78.3700	78.8500	78.3100	78.3100	-0.394%	48,132	+1.366%
2026-04-30	77.7800	78.6996	77.7300	78.6200	+2.685%	14,497	+0.967%
2026-04-29	77.1800	77.1800	76.4600	76.5646	-1.206%	54,359	+3.677%
2026-04-28	77.6100	77.6100	77.3800	77.4990	-0.595%	3,011	+2.427%
2026-04-27	78.1500	78.2800	77.8617	77.9628	-0.209%	8,368	+1.818%
2026-04-24	77.9000	78.1500	77.9000	78.1261	+0.423%	2,183	+1.605%
2026-04-23	78.4300	78.4300	77.1400	77.7968	-0.859%	10,629	+2.035%
2026-04-22	78.8300	78.8300	78.4300	78.4711	+0.260%	2,884	+1.158%
2026-04-21	79.6500	79.6500	78.2677	78.2677	-2.020%	3,126	+1.421%
2026-04-20	79.9200	79.9600	79.5100	79.8815	-0.460%	13,223	-0.628%
2026-04-17	80.4150	80.7700	80.1801	80.2507	+1.658%	22,865	-1.085%
2026-04-16	79.2400	79.2400	78.8600	78.9421	-0.223%	15,484	+0.555%
2026-04-15	79.0200	79.2000	78.9250	79.1182	-0.190%	19,020	+0.331%
2026-04-14	79.0747	79.3900	79.0747	79.2689	+1.000%	4,548	+0.140%
2026-04-13	77.3300	78.4844	77.1400	78.4844	+0.629%	8,596	+1.141%
2026-04-10	78.2290	78.3000	77.8500	77.9935	+0.294%	6,022	+1.778%
2026-04-09	77.2800	77.9600	77.0200	77.7651	-0.276%	11,702	+2.077%
2026-04-08	78.0400	78.1797	77.5501	77.9800	+4.213%	17,195	+1.795%
2026-04-07	73.9050	74.8400	73.7500	74.8277	-0.040%	6,607	+6.084%
2026-04-06	74.8000	75.0000	74.7100	74.8577	+0.553%	6,729	+6.041%
2026-04-02	73.3500	74.6800	73.3500	74.4460	-0.670%	5,457	+6.628%
2026-04-01	75.0000	75.3800	74.7720	74.9478	+1.766%	7,170	+5.914%
2026-03-31	72.2300	73.6469	72.2000	73.6469	+3.472%	18,814	+7.785%
2026-03-30	71.7300	71.7900	70.9250	71.1755	-0.189%	15,965	+11.527%
2026-03-27	71.6300	71.8900	71.0450	71.3100	-0.951%	8,395	+11.317%
2026-03-26	72.7400	73.1100	71.9700	71.9950	-2.149%	9,019	+10.258%
2026-03-25	73.6300	74.0000	73.4801	73.5761	+1.624%	9,841	+7.888%
2026-03-24	71.8300	72.7400	71.8300	72.4000	-0.608%	10,333	+9.641%
2026-03-23	72.5200	73.5700	72.1300	72.8429	+2.633%	9,258	+8.974%
2026-03-20	72.9700	72.9700	70.6610	70.9740	-2.855%	12,171	+11.844%
2026-03-19	72.3400	73.4700	72.1400	73.0600	-0.599%	12,369	+8.650%
2026-03-18	74.3600	74.4500	73.5000	73.5000	-1.699%	4,590	+8.000%
2026-03-17	75.1300	75.1380	74.7700	74.7700	+0.349%	4,525	+6.166%
2026-03-16	74.1500	74.7000	74.1500	74.5100	+1.745%	11,825	+6.536%
2026-03-13	74.4400	74.7000	73.2324	73.2324	-1.357%	5,826	+8.395%
2026-03-12	74.9500	74.9500	74.1300	74.2400	-1.903%	13,456	+6.923%
2026-03-11	75.7800	76.0700	75.4900	75.6800	-0.463%	12,910	+4.889%
2026-03-10	76.2250	77.1200	75.9700	76.0318	+0.157%	14,279	+4.404%
2026-03-09	74.4400	76.1100	73.8780	75.9129	+0.560%	11,972	+4.567%
2026-03-06	75.0600	75.7500	74.8655	75.4900	-0.919%	33,854	+5.153%
2026-03-05	76.9300	76.9300	75.6816	76.1900	-2.120%	7,548	+4.187%
2026-03-04	77.3300	77.8884	77.1600	77.8400	+0.921%	7,776	+1.978%
2026-03-03	76.2100	77.2900	75.3900	77.1300	-2.957%	10,714	+2.917%
2026-03-02	79.2600	79.7400	79.2600	79.4800	-1.995%	31,553	-0.126%
2026-02-27	81.1700	81.4300	80.9300	81.0980	-0.199%	7,659	-2.118%
2026-02-26	81.2700	81.3899	80.9650	81.2600	-0.049%	25,299	-2.314%
2026-02-25	80.9100	81.5200	80.9100	81.3000	+0.743%	28,935	-2.362%
2026-02-24	80.3300	80.7290	80.3150	80.7000	+0.302%	12,570	-1.636%
2026-02-23	80.9300	80.9800	80.2200	80.4568	-0.437%	11,271	-1.338%
2026-02-20	80.1950	80.8700	80.1950	80.8100	+0.698%	30,789	-1.770%
2026-02-19	80.0800	80.2500	79.7800	80.2500	-0.298%	20,688	-1.084%
2026-02-18	80.6100	80.8100	80.2700	80.4900	+0.025%	15,342	-1.379%
2026-02-17	79.8800	80.4790	79.5700	80.4700	+0.287%	11,436	-1.355%
2026-02-13	80.0700	80.3400	79.7000	80.2400	+0.395%	7,314	-1.072%
2026-02-12	80.9800	80.9800	79.7200	79.9245	-0.949%	4,705	-0.681%
2026-02-11	80.8000	80.9200	80.3100	80.6900	+0.216%	7,365	-1.623%
2026-02-10	80.6600	80.7000	80.3900	80.5158	+0.308%	9,401	-1.411%
2026-02-09	79.5500	80.3400	79.5500	80.2682	+1.489%	10,530	-1.107%
2026-02-06	78.1800	79.0905	78.1800	79.0905	+2.237%	19,314	+0.366%
2026-02-05	77.9300	77.9300	77.3000	77.3601	-1.525%	34,300	+2.611%
2026-02-04	78.3650	78.6300	78.2850	78.5583	+0.520%	3,660	+1.046%
2026-02-03	77.9800	78.2500	77.6000	78.1518	+0.318%	25,030	+1.572%
2026-02-02	77.3700	77.9039	77.3700	77.9039	+0.632%	11,666	+1.895%
2026-01-30	78.0900	78.0950	77.2800	77.4144	-1.433%	25,215	+2.539%
2026-01-29	78.8000	78.8000	77.5900	78.5395	+0.321%	11,038	+1.070%
2026-01-28	78.4100	78.4100	77.9650	78.2881	-0.637%	17,979	+1.395%
2026-01-27	78.3500	78.8300	78.3500	78.7900	+1.425%	5,662	+0.749%
2026-01-26	77.7100	77.9900	77.6827	77.6827	+0.482%	112,838	+2.185%
2026-01-23	76.8769	77.3103	76.8700	77.3103	+0.481%	20,877	+2.677%
2026-01-22	76.9965	77.1200	76.7200	76.9400	+0.667%	9,658	+3.171%
2026-01-21	76.0200	76.5300	75.7300	76.4299	+0.987%	8,174	+3.860%
2026-01-20	75.6500	76.1000	75.6000	75.6830	-1.262%	6,549	+4.885%
2026-01-16	76.5300	76.7100	76.5300	76.6505	+0.270%	7,596	+3.561%
2026-01-15	76.5669	76.6500	76.4400	76.4443	+0.101%	12,891	+3.840%
2026-01-14	76.2700	76.4400	76.2011	76.3670	+0.329%	11,051	+3.945%
2026-01-13	76.0605	76.2800	76.0501	76.1166	-0.693%	6,970	+4.287%
2026-01-12	76.4200	76.6481	76.4100	76.6481	+0.644%	37,524	+3.564%
2026-01-09	75.7900	76.1800	75.7900	76.1578	+0.614%	7,510	+4.231%
2026-01-08	75.3798	75.6933	75.3798	75.6933	+0.084%	9,937	+4.871%
2026-01-07	75.8900	75.8900	75.5921	75.6295	-0.343%	7,419	+4.959%
2026-01-06	75.7600	75.9300	75.7500	75.8900	+0.104%	10,071	+4.599%
2026-01-05	75.0200	75.8300	75.0200	75.8110	+1.107%	8,299	+4.708%
2026-01-02	74.8600	74.9810	74.5678	74.9810	+0.971%	9,559	+5.867%
2025-12-31	74.5500	74.5500	74.2357	74.2600	-0.536%	5,656	+6.895%
2025-12-30	74.8100	74.8400	74.6600	74.6600	+0.174%	5,527	+6.322%
2025-12-29	74.5400	74.5700	74.4200	74.5300	-0.307%	2,368	+6.507%
2025-12-26	74.8800	74.8800	74.6400	74.7595	+0.088%	4,523	+6.180%
2025-12-24	74.6400	74.7400	74.6150	74.6941	+0.180%	3,531	+6.273%
2025-12-23	74.5900	74.6190	74.5145	74.5600	+0.418%	7,446	+6.465%
2025-12-22	73.8500	74.2500	73.8500	74.2500	+0.692%	12,272	+6.909%
2025-12-19	73.9300	73.9550	73.7400	73.7400	+0.669%	2,890	+7.648%
2025-12-18	73.2600	73.6112	73.2500	73.2500	+0.535%	12,403	+8.369%
2025-12-17	73.3450	73.3450	72.8600	72.8600	-0.585%	5,003	+8.949%
2025-12-16	73.4016	73.5200	73.2890	73.2890	-1.361%	3,971	+8.311%
2025-12-15	74.4890	74.4890	74.1500	74.3000	+0.555%	2,717	+6.837%
2025-12-12	74.3440	74.3860	73.7464	73.8900	-0.632%	4,425	+7.430%
2025-12-11	74.0450	74.3705	74.0450	74.3600	+0.704%	3,741	+6.751%
2025-12-10	73.1350	73.8400	73.1350	73.8400	+1.068%	3,297	+7.503%
2025-12-09	73.2200	73.3008	73.0400	73.0600	-0.056%	18,342	+8.650%
2025-12-08	73.4600	73.4600	72.9808	73.1010	-0.097%	6,967	+8.589%
2025-12-05	73.6400	73.6400	73.1078	73.1722	+0.071%	7,576	+8.484%
2025-12-04	73.2300	73.2400	73.0100	73.1200	+0.316%	16,480	+8.561%
2025-12-03	72.5500	72.8900	72.5500	72.8900	+0.516%	4,249	+8.904%
2025-12-02	72.4800	72.5482	72.3300	72.5157	+0.296%	5,641	+9.466%
2025-12-01	72.5900	72.6000	72.2902	72.3020	-0.658%	3,825	+9.789%
2025-11-28	72.4420	72.7810	72.4420	72.7810	+0.560%	4,145	+9.067%
2025-11-26	72.0015	72.4700	72.0004	72.3757	+1.188%	57,783	+9.678%
2025-11-25	70.9300	71.5300	70.9300	71.5258	+1.247%	11,007	+10.981%
2025-11-24	70.3000	70.6600	70.3000	70.6450	+0.391%	4,471	+12.365%
2025-11-21	69.7900	70.3900	69.7900	70.3700	+1.532%	11,242	+12.804%
2025-11-20	70.7600	70.8390	69.3079	69.3079	-1.410%	9,509	+14.532%
2025-11-19	70.3400	70.6600	70.1322	70.2993	-0.249%	5,768	+12.917%
2025-11-18	70.5020	70.6500	70.1200	70.4749	-1.109%	16,217	+12.636%
2025-11-17	71.8100	71.9065	71.0899	71.2652	-1.259%	5,666	+11.387%
2025-11-14	72.0000	72.3599	71.9900	72.1742	-0.304%	4,261	+9.984%
2025-11-13	73.2200	73.2200	72.3400	72.3943	-1.179%	8,171	+9.650%
2025-11-12	73.2400	73.3190	73.1850	73.2581	+0.703%	7,539	+8.357%
2025-11-11	72.6300	72.8200	72.5500	72.7467	+0.490%	6,770	+9.118%
2025-11-10	71.9950	72.3918	71.9012	72.3918	+1.320%	15,103	+9.653%
2025-11-07	71.0700	71.4485	70.8350	71.4485	+0.238%	17,256	+11.101%
2025-11-06	71.5300	71.5300	71.1499	71.2787	-0.421%	12,318	+11.366%
2025-11-05	71.3900	71.6090	71.3900	71.5800	+0.671%	1,296	+10.897%
2025-11-04	71.1500	71.4900	71.1000	71.1027	-1.237%	9,398	+11.641%
2025-11-03	71.8650	72.0200	71.8650	71.9935	+0.009%	2,522	+10.260%
2025-10-31	72.0000	72.0800	71.7399	71.9873	-0.238%	31,509	+10.269%
2025-10-30	71.9800	72.3899	71.9800	72.1594	-0.346%	7,908	+10.006%
2025-10-29	72.7800	72.8193	72.1600	72.4100	-0.631%	5,003	+9.626%
2025-10-28	72.6900	72.9650	72.6900	72.8700	+0.041%	3,589	+8.934%
2025-10-27	72.8200	72.8400	72.6850	72.8400	+0.581%	12,445	+8.979%
2025-10-24	72.5400	72.5400	72.3200	72.4192	+0.292%	8,558	+9.612%
2025-10-23	72.1390	72.2700	72.0899	72.2080	+0.635%	3,931	+9.932%
2025-10-22	71.8300	72.0000	71.5600	71.7522	-0.074%	308,740	+10.631%
2025-10-21	72.0100	72.0300	71.7400	71.8050	-0.915%	14,241	+10.549%
2025-10-20	72.2000	72.5400	72.2000	72.4681	+0.959%	338,708	+9.538%
2025-10-17	71.6200	71.8390	71.3505	71.7800	-0.224%	19,667	+10.588%
2025-10-16	72.0300	72.2600	71.7600	71.9414	+0.388%	312,424	+10.340%
2025-10-15	71.7300	71.9200	71.3600	71.6630	+0.409%	15,668	+10.768%
2025-10-14	70.6500	71.5750	70.5900	71.3710	+0.366%	318,413	+11.222%
2025-10-13	70.7608	71.2050	70.7608	71.1110	+0.989%	30,557	+11.628%
2025-10-10	71.5000	71.5640	70.3780	70.4143	-1.875%	5,655	+12.733%
2025-10-09	72.1140	72.1900	71.6450	71.7600	-0.622%	322,134	+10.619%
2025-10-08	72.0995	72.2800	72.0920	72.2092	+0.291%	6,395	+9.931%
2025-10-07	72.4800	72.4800	71.9901	72.0000	-0.867%	308,561	+10.250%
2025-10-06	72.7100	72.7650	72.5700	72.6300	+0.028%	10,936	+9.294%
2025-10-03	72.3900	72.7400	72.3900	72.6097	+0.875%	327,652	+9.324%
2025-10-02	72.1700	72.1700	71.7040	71.9801	+0.139%	9,671	+10.280%
2025-10-01	71.7500	71.9450	71.7250	71.8800	+0.461%	7,690	+10.434%
2025-09-30	71.2500	71.5500	71.2500	71.5500	+0.513%	8,568	+10.943%
2025-09-29	71.1390	71.2106	71.1200	71.1851	+0.493%	2,671	+11.512%
2025-09-26	70.6700	70.8450	70.5800	70.8360	+0.777%	7,030	+12.062%
2025-09-25	70.4000	70.4300	70.1580	70.2900	-0.758%	15,664	+12.932%
2025-09-24	71.1100	71.1100	70.8267	70.8267	-0.760%	5,176	+12.076%
2025-09-23	71.7100	71.7290	71.2500	71.3690	-0.217%	18,451	+11.225%
2025-09-22	71.2300	71.5500	71.1450	71.5239	+0.330%	3,205	+10.984%
2025-09-19	71.2700	71.3300	71.1465	71.2886	-0.168%	57,584	+11.350%
2025-09-18	71.0085	71.5400	71.0085	71.4083	+0.395%	23,338	+11.164%
2025-09-17	71.5400	71.5400	70.9800	71.1271	-0.500%	11,112	+11.603%
2025-09-16	71.4600	71.5700	71.3850	71.4842	-0.248%	8,164	+11.046%
2025-09-15	71.4860	71.7200	71.4860	71.6622	+0.680%	5,174	+10.770%
2025-09-12	71.0870	71.2295	71.0200	71.1782	-0.400%	5,825	+11.523%
2025-09-11	71.1500	71.4800	71.0800	71.4644	+1.166%	15,589	+11.076%
2025-09-10	70.8400	70.8700	70.6200	70.6408	+0.091%	7,491	+12.371%
2025-09-09	70.4900	70.6200	70.4900	70.5765	-0.304%	7,496	+12.474%
2025-09-08	70.5750	70.7915	70.4903	70.7915	+0.988%	3,328	+12.132%
2025-09-05	70.4500	70.4844	69.9869	70.0991	+0.586%	2,414	+13.240%
2025-09-04	69.4844	69.6907	69.3700	69.6907	+0.760%	2,390	+13.903%
2025-09-03	69.2050	69.2050	68.9900	69.1648	+0.193%	3,695	+14.769%
2025-09-02	68.7900	69.0317	68.7300	69.0317	-1.097%	4,469	+14.991%
2025-08-29	69.8300	69.8700	69.6800	69.7973	-0.517%	3,559	+13.729%
2025-08-28	69.9150	70.2200	69.9150	70.1600	+0.442%	10,487	+13.141%
2025-08-27	69.4508	69.8900	69.4500	69.8516	-0.221%	20,621	+13.641%
2025-08-26	69.9598	70.0065	69.8726	70.0065	+0.017%	3,505	+13.389%
2025-08-25	70.6090	70.6700	69.9944	69.9944	-1.230%	3,588	+13.409%
2025-08-22	70.0820	71.0200	70.0820	70.8660	+1.556%	12,731	+12.014%
2025-08-21	69.7400	69.8999	69.7399	69.7804	-0.465%	5,179	+13.757%
2025-08-20	70.0955	70.1300	69.9300	70.1064	+0.215%	3,467	+13.228%
2025-08-19	70.2400	70.2700	69.8876	69.9557	-0.049%	2,031	+13.472%
2025-08-18	70.0300	70.0300	69.8500	69.9900	+0.036%	4,319	+13.416%
2025-08-15	70.1000	70.1000	69.9556	69.9651	+0.351%	3,865	+13.457%
2025-08-14	69.5700	69.7300	69.5500	69.7205	-0.096%	3,986	+13.855%
2025-08-13	69.8000	69.8500	69.6800	69.7874	+0.500%	4,484	+13.745%
2025-08-12	68.9200	69.5199	68.9200	69.4405	+1.160%	5,045	+14.314%
2025-08-11	68.7455	68.7650	68.6444	68.6444	-0.348%	1,577	+15.639%
2025-08-08	68.9800	68.9800	68.8501	68.8841	+0.473%	3,389	+15.237%
2025-08-07	68.8400	68.8400	68.3200	68.5598	+0.542%	8,537	+15.782%
2025-08-06	67.8600	68.1900	67.8600	68.1900	+0.879%	138,212	+16.410%
2025-08-05	67.5900	67.6600	67.4000	67.5955	+0.146%	2,309	+17.434%
2025-08-04	67.3458	67.4969	67.3100	67.4969	+1.321%	2,169	+17.605%
2025-08-01	66.5300	66.6172	66.2700	66.6172	-0.005%	5,093	+19.158%
2025-07-31	67.0400	67.0400	66.6207	66.6207	-0.628%	4,066	+19.152%
2025-07-30	67.4000	67.4200	67.0415	67.0415	-0.885%	2,401	+18.404%
2025-07-29	67.6500	67.6802	67.5143	67.6400	+0.019%	1,094	+17.357%
2025-07-28	68.1600	68.1600	67.5850	67.6272	-1.662%	4,309	+17.379%
2025-07-25	68.3300	68.7700	68.3300	68.7700	-0.011%	3,024	+15.428%
2025-07-24	69.1075	69.1075	68.7774	68.7774	-0.676%	1,398	+15.416%
2025-07-23	68.6200	69.2453	68.5801	69.2453	+2.118%	2,187	+14.636%
2025-07-22	67.3200	67.8100	67.3200	67.8092	+0.583%	3,911	+17.064%
2025-07-21	67.4300	67.5500	67.4164	67.4164	+0.650%	1,077	+17.746%
2025-07-18	67.3000	67.3000	66.9808	66.9808	-0.326%	2,743	+18.512%
2025-07-17	66.9000	67.2100	66.9000	67.2000	+0.396%	6,241	+18.125%
2025-07-16	66.5000	67.0300	66.5000	66.9350	+0.347%	8,571	+18.593%
2025-07-15	67.2000	67.2000	66.6400	66.7036	-0.936%	6,348	+19.004%
2025-07-14	67.2000	67.3840	67.2000	67.3336	+0.087%	2,884	+17.891%
2025-07-11	67.3400	67.3800	67.2400	67.2749	-0.946%	2,300	+17.993%
2025-07-10	67.7497	67.9700	67.6900	67.9176	-0.018%	7,377	+16.877%
2025-07-09	67.6500	67.9299	67.6210	67.9299	+0.696%	5,262	+16.856%
2025-07-08	67.1500	67.5490	67.1500	67.4601	+0.665%	9,049	+17.670%
2025-07-07	67.3950	67.4790	66.9613	67.0145	-0.939%	23,696	+18.452%
2025-07-03	67.3000	67.7350	67.3000	67.6496	+0.144%	41,927	+17.340%
2025-07-02	67.3100	67.5526	67.1587	67.5526	+0.089%	12,109	+17.508%
2025-07-01	67.5000	67.5900	67.3500	67.4928	-0.089%	2,877	+17.613%
2025-06-30	67.3300	67.5699	67.2300	67.5530	+0.410%	49,497	+17.508%
2025-06-27	67.3100	67.5400	67.0720	67.2770	+0.650%	7,123	+17.990%
2025-06-26	66.7200	66.9086	66.6200	66.8427	+1.327%	19,015	+18.756%
2025-06-25	65.9700	66.0900	65.8400	65.9670	-0.502%	10,566	+20.333%
2025-06-24	65.8700	66.3399	65.8700	66.3000	-0.480%	13,915	+19.729%
2025-06-23	65.9600	66.6200	65.7800	66.6200	+0.909%	5,863	+19.153%
2025-06-20	66.3293	66.3900	66.0196	66.0196	-0.738%	4,287	+20.237%
2025-06-18	66.5462	66.8030	66.5106	66.5106	+0.180%	3,375	+19.349%
2025-06-17	67.0300	67.0300	66.3911	66.3911	-1.276%	1,501	+19.564%
2025-06-16	67.5700	67.8200	67.2493	67.2493	+0.549%	9,728	+18.038%
2025-06-13	66.8600	67.2793	66.8600	66.8818	-1.260%	3,105	+18.687%
2025-06-12	67.6100	67.7356	67.6100	67.7356	+0.837%	8,154	+17.191%
2025-06-11	67.4700	67.4700	67.1700	67.1733	-0.095%	5,302	+18.172%
2025-06-10	67.3889	67.3889	67.1350	67.2369	-0.027%	7,856	+18.060%
2025-06-09	67.3100	67.4499	67.2300	67.2550	+0.055%	7,284	+18.028%
2025-06-06	67.2600	67.2600	67.0590	67.2182	+0.256%	2,896	+18.093%
2025-06-05	67.3150	67.3170	66.8900	67.0463	-0.113%	8,201	+18.396%
2025-06-04	67.0550	67.2400	67.0550	67.1219	+0.539%	7,483	+18.262%
2025-06-03	66.6800	66.8191	66.6300	66.7619	-0.659%	5,741	+18.900%
2025-06-02	66.7600	67.2050	66.6200	67.2050	+1.036%	4,011	+18.116%
2025-05-30	66.4000	66.5162	66.2607	66.5162	+0.285%	2,621	+19.339%
2025-05-29	66.2480	66.3799	66.2480	66.3271	+0.405%	4,498	+19.680%
2025-05-28	66.1300	66.2500	65.9900	66.0594	-0.931%	4,843	+20.165%
2025-05-27	66.7487	66.8100	66.6201	66.6800	+1.415%	6,033	+19.046%
2025-05-23	65.1000	65.9000	65.1000	65.7494	+0.244%	3,828	+20.731%
2025-05-22	65.3600	65.6800	65.3600	65.5893	+0.050%	3,549	+21.026%
2025-05-21	66.1000	66.1400	65.5562	65.5562	-0.514%	3,223	+21.087%
2025-05-20	65.7800	65.9100	65.7202	65.8950	+0.663%	2,334	+20.464%
2025-05-19	65.1400	65.4900	65.0500	65.4613	+0.918%	6,433	+21.262%
2025-05-16	64.7000	64.9000	64.5822	64.8656	+0.295%	4,412	+22.376%
2025-05-15	64.5500	64.6899	64.4300	64.6745	+0.974%	7,058	+22.738%
2025-05-14	64.1100	64.2500	64.0000	64.0505	-0.346%	11,231	+23.933%
2025-05-13	64.0664	64.3000	64.0664	64.2728	+0.223%	6,654	+23.505%
2025-05-12	64.3000	64.3000	63.8401	64.1300	+0.484%	6,130	+23.780%
2025-05-09	63.9100	63.9900	63.6900	63.8211	+0.530%	10,381	+24.379%
2025-05-08	63.7800	63.7800	63.4844	63.4844	-0.250%	3,763	+25.039%
2025-05-07	63.7467	63.9000	63.5300	63.6436	-0.327%	8,113	+24.726%
2025-05-06	63.5700	63.9320	63.5700	63.8521	+0.176%	7,529	+24.319%
2025-05-05	63.7000	63.9032	63.7000	63.7396	+0.279%	2,596	+24.538%
2025-05-02	63.4700	63.7300	63.4200	63.5624	+1.491%	7,438	+24.885%
2025-05-01	62.6000	62.7800	62.5100	62.6283	-0.402%	2,441	+26.748%
2025-04-30	62.7089	62.8811	62.5933	62.8811	+0.170%	1,074	+26.238%
2025-04-29	62.6320	62.8000	62.5800	62.7741	+0.246%	5,499	+26.453%
2025-04-28	62.2000	62.6400	62.2000	62.6201	+0.841%	6,518	+26.764%
2025-04-25	61.8550	62.1300	61.7860	62.0980	+0.247%	2,533	+27.830%
2025-04-24	61.7090	61.9452	61.6500	61.9452	+1.278%	1,508	+28.146%
2025-04-23	61.6000	61.6500	61.0800	61.1636	+0.182%	6,659	+29.783%
2025-04-22	61.1700	61.2850	61.0527	61.0527	+1.721%	3,019	+30.019%
2025-04-21	60.8400	60.8400	59.6700	60.0200	-0.261%	9,278	+32.256%
2025-04-17	60.0500	60.4600	60.0300	60.1772	+0.952%	7,713	+31.910%
2025-04-16	59.7900	60.1050	59.4261	59.6097	-0.174%	3,429	+33.166%
2025-04-15	59.5600	59.9100	59.5600	59.7139	+0.857%	5,285	+32.934%
2025-04-14	58.8700	59.4000	58.7700	59.2065	+1.200%	13,119	+34.073%

.dark-mode .x7mqGb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7mqGb{ 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