Dark

AVSE
Avantis Responsible Emerging Markets Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 12:26:39 PM EDT

75.03USD-100.000%(+75.03)10,965

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-72.04)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

75.06USD+0.044%(+0.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	75.0300	75.030000	75.0300	75.0300	+0.063%	10,965	0.000%
2026-07-30	73.8400	74.990000	73.8400	74.9824	+4.080%	19,523	+0.063%
2026-07-29	72.8900	73.630000	71.7200	72.0429	-2.423%	18,651	+4.146%
2026-07-28	73.4200	74.110000	73.4200	73.8319	-1.786%	9,345	+1.623%
2026-07-27	75.8700	75.870000	74.5000	75.1743	+0.264%	7,429	-0.192%
2026-07-24	75.5200	75.875000	74.9760	74.9760	-1.720%	13,959	+0.072%
2026-07-23	76.7400	76.740000	76.0396	76.2883	-0.864%	21,934	-1.649%
2026-07-22	76.9600	77.190000	76.9300	76.9531	-0.356%	12,399	-2.499%
2026-07-21	76.8200	77.329900	76.6299	77.2278	+2.813%	25,395	-2.846%
2026-07-20	75.8600	75.860000	75.1148	75.1148	+0.046%	16,576	-0.113%
2026-07-17	74.0600	75.980000	74.0000	75.0800	-1.492%	61,064	-0.067%
2026-07-16	76.5600	76.595000	76.1800	76.2175	-1.612%	3,673	-1.558%
2026-07-15	78.0800	78.230000	76.8200	77.4664	-0.509%	16,085	-3.145%
2026-07-14	77.7900	77.970000	77.5500	77.8626	+1.245%	10,998	-3.638%
2026-07-13	77.6400	77.640000	76.9048	76.9048	-3.541%	6,486	-2.438%
2026-07-10	79.4000	79.890000	79.3500	79.7280	+0.262%	4,550	-5.893%
2026-07-09	79.6200	79.750000	79.3200	79.5200	+1.131%	1,669	-5.646%
2026-07-08	78.1200	78.631000	77.5000	78.6310	+0.445%	10,545	-4.580%
2026-07-07	78.9100	78.910000	77.8730	78.2825	-3.108%	12,904	-4.155%
2026-07-06	80.2100	81.090000	80.2100	80.7935	+3.389%	13,931	-7.134%
2026-07-02	80.2000	80.200000	77.5000	78.1454	-1.382%	20,907	-3.987%
2026-07-01	80.1000	80.100000	79.2404	79.2404	-3.172%	15,378	-5.313%
2026-06-30	81.1900	81.898700	81.0300	81.8365	+1.803%	4,257	-8.317%
2026-06-29	79.9500	80.387000	79.3800	80.3870	+0.296%	5,787	-6.664%
2026-06-26	79.2800	80.500000	79.2800	80.1500	-0.756%	15,222	-6.388%
2026-06-25	82.2300	82.230000	80.5200	80.7603	+0.899%	4,882	-7.095%
2026-06-24	80.2600	80.369900	79.4700	80.0407	+0.068%	16,604	-6.260%
2026-06-23	80.2800	80.990000	79.9866	79.9866	-5.424%	17,916	-6.197%
2026-06-22	84.9250	84.925000	84.4600	84.5735	+0.366%	5,438	-11.284%
2026-06-18	83.6100	84.360000	83.6100	84.2647	+3.444%	5,925	-10.959%
2026-06-17	82.4800	82.970000	81.4595	81.4595	-0.010%	3,392	-7.893%
2026-06-16	82.3200	82.600000	81.4600	81.4673	-1.760%	12,087	-7.902%
2026-06-15	82.9900	83.090000	82.8800	82.9270	+3.188%	9,025	-9.523%
2026-06-12	80.0300	80.650000	79.5700	80.3646	+0.617%	11,175	-6.638%
2026-06-11	77.6400	80.120000	77.4400	79.8719	+4.231%	23,688	-6.062%
2026-06-10	77.4300	78.330000	76.6300	76.6300	-1.497%	25,679	-2.088%
2026-06-09	79.5600	79.560000	76.0950	77.7946	-0.445%	14,076	-3.554%
2026-06-08	78.4800	78.600000	78.1150	78.1425	+1.893%	15,646	-3.983%
2026-06-05	79.1100	79.110000	76.3800	76.6910	-6.242%	147,442	-2.166%
2026-06-04	81.0700	81.800000	80.8500	81.7970	-0.727%	7,597	-8.273%
2026-06-03	83.4400	83.440000	82.2350	82.3961	-1.452%	5,555	-8.940%
2026-06-02	83.2100	83.610000	83.1700	83.6100	+0.654%	8,581	-10.262%
2026-06-01	81.9800	83.360000	81.9800	83.0671	+1.952%	11,007	-9.675%
2026-05-29	81.5650	81.650000	81.2300	81.4768	+0.197%	7,937	-7.912%
2026-05-28	80.2200	81.390000	79.7800	81.3165	+0.697%	17,294	-7.731%
2026-05-27	81.4500	81.450000	80.4100	80.7538	-0.317%	5,447	-7.088%
2026-05-26	80.3900	81.020000	80.3900	81.0108	+4.143%	14,584	-7.383%
2026-05-22	78.0300	78.220000	77.7000	77.7879	+0.049%	15,781	-3.545%
2026-05-21	77.0100	77.850000	76.9400	77.7500	+1.192%	4,641	-3.498%
2026-05-20	75.9100	76.890000	75.8800	76.8338	+1.937%	9,986	-2.348%
2026-05-19	75.0700	76.040000	74.7300	75.3736	-1.233%	16,754	-0.456%
2026-05-18	77.2500	77.250000	75.7000	76.3147	-0.583%	3,440	-1.683%
2026-05-15	77.0500	77.190000	76.7625	76.7625	-3.321%	3,560	-2.257%
2026-05-14	79.1850	79.550000	79.0600	79.3995	+0.308%	2,408	-5.503%
2026-05-13	78.7250	79.240000	78.6300	79.1558	+2.019%	3,597	-5.212%
2026-05-12	78.3100	78.310000	76.7615	77.5889	-3.139%	7,147	-3.298%
2026-05-11	80.1200	80.272200	79.9900	80.1031	+0.176%	4,506	-6.333%
2026-05-08	79.2600	79.962500	79.2600	79.9625	+2.087%	3,961	-6.169%
2026-05-07	79.3800	79.380000	78.3280	78.3280	-1.019%	6,193	-4.210%
2026-05-06	78.3600	79.180000	78.3100	79.1347	+2.986%	22,586	-5.187%
2026-05-05	76.5000	76.960000	76.5000	76.8400	+2.346%	4,143	-2.356%
2026-05-04	75.7500	75.900000	74.9500	75.0786	-0.084%	7,987	-0.065%
2026-05-01	75.0600	75.750000	75.0600	75.1418	+0.042%	33,339	-0.149%
2026-04-30	74.4600	75.110000	74.2900	75.1100	+2.109%	7,712	-0.107%
2026-04-29	73.7500	73.860000	73.4800	73.5584	-0.365%	2,944	+2.001%
2026-04-28	73.7300	73.930000	73.6099	73.8278	-0.867%	1,074	+1.628%
2026-04-27	74.8000	74.810000	74.4100	74.4737	-0.256%	9,047	+0.747%
2026-04-24	74.1750	74.695000	74.1750	74.6650	+1.692%	1,717	+0.489%
2026-04-23	74.0859	74.100000	73.3000	73.4228	-2.087%	2,937	+2.189%
2026-04-22	74.5100	74.987500	74.5100	74.9875	+2.108%	1,341	+0.057%
2026-04-21	74.6400	74.640000	73.4394	73.4394	-1.082%	1,593	+2.166%
2026-04-20	74.4600	74.460000	74.1000	74.2430	-0.727%	3,679	+1.060%
2026-04-17	75.1300	75.349600	74.7650	74.7865	+2.206%	3,184	+0.326%
2026-04-16	73.3700	73.440000	73.0150	73.1722	+0.125%	5,329	+2.539%
2026-04-15	72.7450	73.140000	72.7450	73.0808	-0.016%	11,881	+2.667%
2026-04-14	72.5500	73.092600	72.5500	73.0926	+1.724%	3,390	+2.651%
2026-04-13	71.0100	71.960000	71.0100	71.8538	+0.509%	14,202	+4.420%
2026-04-10	71.7300	71.740000	71.4000	71.4900	+0.605%	4,908	+4.952%
2026-04-09	70.8300	71.190000	70.2050	71.0600	-0.048%	3,831	+5.587%
2026-04-08	71.4600	71.460000	70.6200	71.0939	+5.506%	4,638	+5.536%
2026-04-07	66.3800	67.383900	66.3800	67.3839	+0.318%	10,615	+11.347%
2026-04-06	66.9700	67.450000	66.9700	67.1700	+0.622%	28,348	+11.702%
2026-04-02	65.5900	67.020000	65.5900	66.7548	-0.858%	5,056	+12.396%
2026-04-01	67.3300	67.800000	67.2400	67.3322	+1.147%	12,962	+11.433%
2026-03-31	65.1300	66.570000	64.9450	66.5686	+3.400%	16,556	+12.711%
2026-03-30	64.9400	64.940000	64.1000	64.3800	-1.354%	11,954	+16.542%
2026-03-27	65.5800	65.630000	65.1400	65.2640	-0.334%	10,480	+14.964%
2026-03-26	66.6100	66.736400	65.4830	65.4830	-3.493%	10,417	+14.579%
2026-03-25	68.0400	68.219900	67.5600	67.8528	+1.547%	3,860	+10.578%
2026-03-24	66.2100	67.070000	66.2100	66.8192	-1.519%	6,681	+12.288%
2026-03-23	67.2800	68.400000	67.1500	67.8500	+2.669%	26,528	+10.582%
2026-03-20	67.7200	67.720000	65.9950	66.0861	-2.985%	15,189	+13.534%
2026-03-19	66.7700	68.170000	66.5400	68.1197	+0.235%	8,219	+10.144%
2026-03-18	68.8500	69.030000	67.9600	67.9600	-1.692%	3,836	+10.403%
2026-03-17	69.1500	69.310000	69.1200	69.1300	+0.934%	9,244	+8.535%
2026-03-16	68.2700	68.670000	68.1800	68.4900	+2.745%	24,278	+9.549%
2026-03-13	67.7600	68.100000	66.5500	66.6600	-0.096%	33,636	+12.556%
2026-03-12	68.2600	68.280000	66.5200	66.7240	-3.205%	141,729	+12.448%
2026-03-11	68.9600	69.380000	68.6900	68.9332	+0.150%	25,129	+8.845%
2026-03-10	69.1100	70.125000	68.8000	68.8300	+0.099%	139,086	+9.008%
2026-03-09	66.9200	68.960100	66.6763	68.7618	+1.423%	15,258	+9.116%
2026-03-06	67.3200	67.950000	67.3200	67.7968	-0.788%	4,332	+10.669%
2026-03-05	68.9600	69.290000	67.6500	68.3350	-2.099%	11,269	+9.797%
2026-03-04	69.1400	70.230000	68.9900	69.8000	+0.433%	21,824	+7.493%
2026-03-03	68.9100	69.790000	67.7000	69.4988	-4.587%	18,145	+7.959%
2026-03-02	72.0600	73.180000	72.0600	72.8400	-1.817%	7,232	+3.007%
2026-02-27	74.1900	74.190000	74.0455	74.1879	-0.421%	938	+1.135%
2026-02-26	75.1600	75.160000	73.9800	74.5017	-0.745%	16,328	+0.709%
2026-02-25	75.1800	75.210000	74.9650	75.0611	+0.886%	5,357	-0.041%
2026-02-24	73.7600	74.510000	73.7600	74.4016	+1.365%	9,564	+0.845%
2026-02-23	73.6000	73.950000	73.2310	73.4000	-0.604%	6,630	+2.221%
2026-02-20	72.6800	73.869900	72.6700	73.8459	+2.172%	12,515	+1.603%
2026-02-19	71.9700	72.360000	71.9700	72.2761	-0.404%	9,772	+3.810%
2026-02-18	72.4400	72.990000	72.3101	72.5694	+0.469%	4,982	+3.391%
2026-02-17	72.2600	72.415000	72.0000	72.2309	-0.217%	2,457	+3.875%
2026-02-13	72.1000	72.580000	72.0600	72.3880	+0.307%	6,458	+3.650%
2026-02-12	73.1800	73.180000	72.0650	72.1665	-1.193%	2,252	+3.968%
2026-02-11	72.4550	73.100000	72.4300	73.0380	+1.396%	3,131	+2.727%
2026-02-10	72.3100	72.310000	72.0325	72.0325	+0.053%	3,857	+4.161%
2026-02-09	71.1900	72.120000	71.1900	71.9941	+1.260%	3,005	+4.217%
2026-02-06	70.4969	71.160000	70.4969	71.0985	+2.417%	3,556	+5.530%
2026-02-05	69.2700	70.040000	69.2700	69.4205	-0.497%	9,653	+8.080%
2026-02-04	70.6200	70.620000	69.3700	69.7672	-0.871%	5,015	+7.543%
2026-02-03	70.8700	70.870000	69.9867	70.3803	+0.467%	6,284	+6.607%
2026-02-02	69.2700	70.089900	69.2700	70.0532	+0.424%	4,310	+7.104%
2026-01-30	70.8000	70.800000	69.5700	69.7573	-1.642%	22,604	+7.559%
2026-01-29	70.8800	70.921900	70.3943	70.9219	-0.336%	3,955	+5.792%
2026-01-28	71.1900	71.250000	70.8405	71.1612	+0.535%	2,820	+5.437%
2026-01-27	70.5400	70.799900	70.5400	70.7822	+1.842%	6,285	+6.001%
2026-01-26	69.4600	69.650000	69.4501	69.5022	+0.206%	3,774	+7.953%
2026-01-23	68.8300	69.359600	68.8300	69.3596	+0.482%	2,410	+8.175%
2026-01-22	69.0300	69.300000	68.9199	69.0269	+0.804%	16,264	+8.697%
2026-01-21	68.3500	68.650000	68.2000	68.4762	+1.417%	2,643	+9.571%
2026-01-20	67.8400	68.030000	67.5100	67.5195	-1.163%	4,838	+11.123%
2026-01-16	68.5000	68.500000	68.1400	68.3138	-0.490%	6,129	+9.831%
2026-01-15	68.6900	69.000000	68.6500	68.6500	+0.897%	10,851	+9.294%
2026-01-14	67.8800	68.060000	67.7900	68.0394	+0.570%	8,164	+10.274%
2026-01-13	67.7300	67.920000	67.5350	67.6539	-0.774%	136,144	+10.903%
2026-01-12	67.8801	68.190000	67.8801	68.1818	+1.249%	1,677	+10.044%
2026-01-09	67.2263	67.369900	67.2263	67.3407	+0.444%	1,470	+11.419%
2026-01-08	66.9600	67.140500	66.8400	67.0428	-0.379%	8,292	+11.914%
2026-01-07	67.5100	67.510000	67.2979	67.2979	-0.421%	3,436	+11.489%
2026-01-06	67.5400	67.744700	67.4700	67.5826	+0.881%	4,053	+11.020%
2026-01-05	66.9600	67.081700	66.6600	66.9921	+0.725%	4,531	+11.998%
2026-01-02	66.1514	66.510000	66.1514	66.5100	+2.369%	3,838	+12.810%
2025-12-31	64.9800	64.990000	64.9550	64.9709	-0.179%	1,253	+15.482%
2025-12-30	65.1450	65.170000	65.0877	65.0877	+0.267%	1,277	+15.275%
2025-12-29	64.9600	64.960000	64.7600	64.9145	-0.243%	4,570	+15.583%
2025-12-26	64.8500	65.072400	64.8500	65.0724	+0.488%	2,210	+15.302%
2025-12-24	64.7900	64.800000	64.7562	64.7562	+0.205%	750	+15.865%
2025-12-23	64.2900	64.670000	64.2344	64.6237	+0.461%	5,777	+16.103%
2025-12-22	64.3350	64.390000	64.2600	64.3272	+0.401%	4,699	+16.638%
2025-12-19	64.1200	64.259900	63.9900	64.0700	+1.106%	8,477	+17.106%
2025-12-18	63.4700	63.690000	63.2700	63.3694	+1.311%	19,014	+18.401%
2025-12-17	63.2600	63.260000	62.5495	62.5495	-0.744%	2,926	+19.953%
2025-12-16	62.9600	63.018200	62.7900	63.0182	-2.619%	1,691	+19.061%
2025-12-15	64.9800	64.980000	64.7132	64.7132	+0.028%	819	+15.942%
2025-12-12	65.2650	65.265000	64.6953	64.6953	-1.152%	1,398	+15.974%
2025-12-11	65.4112	65.529900	65.4112	65.4491	-0.279%	2,165	+14.639%
2025-12-10	65.2000	65.632000	65.2000	65.6320	+0.701%	1,339	+14.319%
2025-12-09	65.0100	65.180000	64.9400	65.1749	+0.209%	7,723	+15.121%
2025-12-08	65.1700	65.170000	64.8720	65.0389	-0.344%	3,066	+15.362%
2025-12-05	65.5500	65.850000	65.1400	65.2636	+0.410%	2,938	+14.965%
2025-12-04	65.0026	65.030000	64.9600	64.9973	-0.088%	2,831	+15.436%
2025-12-03	64.8800	65.100000	64.8400	65.0546	-0.154%	2,928	+15.334%
2025-12-02	65.0000	65.190000	64.9984	65.1548	+0.310%	4,627	+15.157%
2025-12-01	64.8100	65.125000	64.8100	64.9532	-0.149%	2,459	+15.514%
2025-11-28	65.0000	65.120000	64.9832	65.0504	+0.230%	2,042	+15.341%
2025-11-26	64.9387	64.957781	64.8616	64.9010	+0.962%	6,882	+15.607%
2025-11-25	63.9900	64.300000	63.9900	64.2829	+0.534%	2,020	+16.718%
2025-11-24	63.7695	63.941700	63.7695	63.9417	+1.195%	1,235	+17.341%
2025-11-21	62.8084	63.278400	62.8084	63.1867	-0.047%	1,533	+18.743%
2025-11-20	64.6100	64.610000	63.2167	63.2167	-1.416%	84,877	+18.687%
2025-11-19	64.1150	64.125000	64.0081	64.1250	-0.206%	746	+17.006%
2025-11-18	63.9500	64.400000	63.8893	64.2571	-0.842%	2,916	+16.765%
2025-11-17	65.3500	65.350000	64.8026	64.8026	-0.964%	1,345	+15.782%
2025-11-14	64.8500	65.770000	64.8500	65.4333	+0.173%	3,666	+14.666%
2025-11-13	66.0400	66.040100	65.2400	65.3200	-0.968%	6,026	+14.865%
2025-11-12	66.0300	66.030000	65.8700	65.9583	+0.090%	3,195	+13.754%
2025-11-11	65.9400	66.050000	65.8600	65.8988	+0.060%	1,746	+13.856%
2025-11-10	65.7000	65.890000	65.4501	65.8593	+1.949%	3,676	+13.925%
2025-11-07	64.0900	64.600000	63.8962	64.6000	-0.507%	5,828	+16.146%
2025-11-06	65.2700	65.270000	64.8350	64.9291	-0.825%	5,171	+15.557%
2025-11-05	65.2225	65.529900	65.2225	65.4689	+0.999%	531	+14.604%
2025-11-04	65.0000	65.280000	64.8215	64.8215	-1.965%	4,030	+15.749%
2025-11-03	66.0645	66.215000	66.0645	66.1210	+1.036%	3,017	+13.474%
2025-10-31	65.4300	65.465000	65.2603	65.4433	-0.067%	1,830	+14.649%
2025-10-30	65.6600	65.680000	65.4870	65.4870	-1.066%	1,797	+14.572%
2025-10-29	66.5100	66.510000	66.1926	66.1926	+0.513%	2,789	+13.351%
2025-10-28	65.4612	65.930000	65.4612	65.8547	-0.001%	2,955	+13.933%
2025-10-27	65.8700	65.870000	65.6700	65.8556	+0.904%	1,290	+13.931%
2025-10-24	65.4500	65.450000	65.2658	65.2658	+0.595%	4,541	+14.961%
2025-10-23	64.8500	65.020000	64.8500	64.8798	+0.519%	1,554	+15.645%
2025-10-22	64.7800	64.850000	64.3700	64.5450	-0.003%	2,550	+16.244%
2025-10-21	64.6150	64.810000	64.5472	64.5472	-0.925%	3,636	+16.241%
2025-10-20	64.8800	65.240000	64.8800	65.1500	+1.311%	3,194	+15.165%
2025-10-17	64.0289	64.480000	64.0289	64.3072	-0.310%	3,726	+16.674%
2025-10-16	64.6207	64.620700	64.4200	64.5073	+0.620%	4,809	+16.312%
2025-10-15	63.7800	64.160000	63.7800	64.1100	+1.781%	15,846	+17.033%
2025-10-14	62.9908	63.498100	62.9306	62.9881	-1.079%	12,016	+19.118%
2025-10-13	63.7300	63.730000	63.6200	63.6754	+2.985%	1,976	+17.832%
2025-10-10	63.9300	63.930000	61.7900	61.8300	-3.536%	6,293	+21.349%
2025-10-09	64.5100	64.510000	64.0019	64.0964	-0.955%	2,212	+17.058%
2025-10-08	64.7110	64.714200	64.6450	64.7142	+0.738%	1,169	+15.941%
2025-10-07	65.1300	65.130000	64.1310	64.2400	-0.868%	3,467	+16.796%
2025-10-06	64.6300	64.895800	64.6300	64.8027	+0.594%	2,770	+15.782%
2025-10-03	64.6400	64.640000	64.3600	64.4200	+0.195%	2,704	+16.470%
2025-10-02	64.6700	64.670000	64.1800	64.2944	+0.126%	4,394	+16.698%
2025-10-01	64.1040	64.213400	64.0706	64.2134	+1.017%	2,203	+16.845%
2025-09-30	63.4416	63.567200	63.3800	63.5672	+0.464%	3,239	+18.033%
2025-09-29	63.3682	63.400000	63.2734	63.2734	+0.708%	3,774	+18.581%
2025-09-26	62.5700	62.828800	62.5700	62.8288	-0.411%	24,757	+19.420%
2025-09-25	63.1900	63.225000	62.9300	63.0884	-0.553%	9,105	+18.928%
2025-09-24	63.6200	63.620000	63.3700	63.4392	-0.606%	3,997	+18.271%
2025-09-23	64.1682	64.168200	63.7400	63.8263	-0.243%	16,341	+17.553%
2025-09-22	63.7150	64.060000	63.7094	63.9816	+0.395%	2,182	+17.268%
2025-09-19	63.7000	63.850000	63.7000	63.7300	-0.356%	5,885	+17.731%
2025-09-18	63.6200	64.020000	63.6200	63.9580	-0.179%	12,716	+17.311%
2025-09-17	64.1800	64.259000	64.0300	64.0728	+0.389%	9,231	+17.101%
2025-09-16	63.6100	63.910000	63.6100	63.8248	+0.725%	8,492	+17.556%
2025-09-15	63.1900	63.440000	63.1900	63.3656	+0.522%	4,013	+18.408%
2025-09-12	63.0050	63.170000	63.0050	63.0368	-0.083%	2,819	+19.026%
2025-09-11	62.7600	63.170000	62.7600	63.0893	+0.912%	7,543	+18.927%
2025-09-10	62.7200	62.720000	62.4600	62.5194	+0.754%	2,252	+20.011%
2025-09-09	62.0492	62.140000	62.0492	62.0514	+0.504%	3,433	+20.916%
2025-09-08	61.6010	61.740500	61.5500	61.7405	+0.877%	2,828	+21.525%
2025-09-05	61.4200	61.420000	61.0100	61.2039	+1.393%	1,057	+22.590%
2025-09-04	60.2001	60.362800	60.2001	60.3628	-0.247%	1,272	+24.298%
2025-09-03	60.5400	60.570000	60.3900	60.5120	+0.611%	6,750	+23.992%
2025-09-02	60.1200	60.144600	59.8800	60.1446	-0.421%	5,031	+24.749%
2025-08-29	60.3500	60.398900	60.3500	60.3989	-0.509%	652	+24.224%
2025-08-28	60.5800	60.760000	60.5800	60.7076	+0.369%	1,589	+23.592%
2025-08-27	60.2300	60.510000	60.2300	60.4847	-0.553%	12,093	+24.048%
2025-08-26	60.9400	60.940000	60.7361	60.8208	-0.315%	2,174	+23.362%
2025-08-25	61.1100	61.350000	61.0131	61.0131	-0.405%	892	+22.974%
2025-08-22	60.5400	61.379500	60.5400	61.2612	+1.763%	6,701	+22.476%
2025-08-21	60.2200	60.260500	60.1936	60.1998	-0.223%	1,846	+24.635%
2025-08-20	60.2123	60.334100	60.2123	60.3341	-0.214%	953	+24.358%
2025-08-19	60.6800	60.680000	60.4632	60.4632	-0.985%	1,243	+24.092%
2025-08-18	61.0700	61.070000	60.9800	61.0646	+0.917%	2,360	+22.870%
2025-08-15	60.7500	60.750000	60.5100	60.5100	+0.074%	6,180	+23.996%
2025-08-14	60.4600	60.547600	60.3300	60.4652	-0.978%	7,284	+24.088%
2025-08-13	61.1500	61.200000	60.9100	61.0624	+1.004%	3,460	+22.874%
2025-08-12	60.0600	60.520000	60.0600	60.4553	+1.157%	1,811	+24.108%
2025-08-11	59.9700	59.970000	59.7640	59.7640	-0.193%	1,621	+25.544%
2025-08-08	59.8018	59.999900	59.8018	59.8798	-0.106%	2,491	+25.301%
2025-08-07	60.2600	60.260000	59.7700	59.9432	+0.793%	4,691	+25.168%
2025-08-06	59.3500	59.522000	59.2655	59.4717	+0.426%	2,329	+26.161%
2025-08-05	59.4400	59.450000	59.0917	59.2193	+0.323%	1,189	+26.699%
2025-08-04	59.1100	59.130000	58.9800	59.0286	+1.069%	3,967	+27.108%
2025-08-01	58.4200	58.458000	58.3006	58.4042	-0.897%	9,137	+28.467%
2025-07-31	59.0400	59.115000	58.8500	58.9327	-0.684%	4,169	+27.315%
2025-07-30	59.5800	59.700000	59.3383	59.3383	-0.666%	11,321	+26.444%
2025-07-29	59.6800	59.736300	59.6800	59.7363	+0.296%	632	+25.602%
2025-07-28	59.6050	59.726700	59.5600	59.5600	-0.872%	2,016	+25.974%
2025-07-25	60.0600	60.120000	60.0600	60.0837	-0.300%	5,407	+24.876%
2025-07-24	60.4100	60.410000	60.2600	60.2645	-0.528%	2,299	+24.501%
2025-07-23	60.5750	60.584600	60.5650	60.5846	+1.116%	948	+23.843%
2025-07-22	59.9400	60.003900	59.9150	59.9161	-0.306%	1,601	+25.225%
2025-07-21	60.1200	60.220000	60.0201	60.1001	+0.484%	3,259	+24.842%
2025-07-18	60.1900	60.190000	59.7600	59.8107	-0.516%	602	+25.446%
2025-07-17	59.6400	60.158300	59.6400	60.1211	+0.726%	4,887	+24.798%
2025-07-16	59.2400	59.688000	59.2400	59.6880	+0.265%	2,038	+25.704%
2025-07-15	59.5800	59.590000	59.5000	59.5300	+0.753%	3,315	+26.037%
2025-07-14	59.0800	59.145500	59.0232	59.0850	+0.430%	1,689	+26.987%
2025-07-11	58.9100	58.970000	58.8200	58.8319	-0.294%	1,513	+27.533%
2025-07-10	58.9300	59.024000	58.9300	59.0051	+0.149%	1,719	+27.158%
2025-07-09	58.9700	58.993200	58.8500	58.9172	+0.187%	2,764	+27.348%
2025-07-08	58.9900	58.990000	58.7301	58.8073	+0.676%	1,127	+27.586%
2025-07-07	58.8100	58.810000	58.4000	58.4126	-1.490%	1,470	+28.448%
2025-07-03	59.3750	59.375000	59.2700	59.2961	+0.400%	3,576	+26.534%
2025-07-02	58.4300	59.060000	58.4300	59.0600	+0.527%	5,467	+27.040%
2025-07-01	58.7400	58.750200	58.7291	58.7502	+0.206%	831	+27.710%
2025-06-30	58.5200	58.629200	58.5200	58.6292	+0.279%	6,669	+27.974%
2025-06-27	58.3600	58.610000	58.3600	58.4661	-0.082%	2,248	+28.331%
2025-06-26	58.6000	58.680000	58.4100	58.5142	+0.474%	8,501	+28.225%
2025-06-25	58.2064	58.250000	58.1716	58.2384	+0.151%	2,433	+28.833%
2025-06-24	57.4500	58.170000	57.4500	58.1505	+1.387%	8,155	+29.027%
2025-06-23	56.5800	57.360000	56.5800	57.3550	+1.108%	5,566	+30.817%
2025-06-20	57.4800	57.480000	56.7267	56.7267	-1.011%	1,936	+32.266%
2025-06-18	57.4900	57.490000	57.3060	57.3060	-0.038%	1,832	+30.929%
2025-06-17	57.6700	57.670000	57.3276	57.3276	-1.457%	604	+30.879%
2025-06-16	58.0100	58.430000	58.0100	58.1752	+1.392%	4,312	+28.972%
2025-06-13	57.2900	57.580000	57.2750	57.3768	-1.613%	186,942	+30.767%
2025-06-12	58.2700	58.390000	58.1907	58.3172	+0.414%	6,210	+28.658%
2025-06-11	58.2100	58.320000	57.9500	58.0769	+0.215%	4,179	+29.191%
2025-06-10	57.9483	58.077600	57.7049	57.9521	+0.671%	1,846	+29.469%
2025-06-09	57.3900	57.729900	57.3900	57.5660	+0.950%	5,051	+30.337%
2025-06-06	56.8450	57.024300	56.8407	57.0243	+0.598%	1,490	+31.575%
2025-06-05	56.9300	56.930000	56.6854	56.6854	+0.426%	2,188	+32.362%
2025-06-04	56.5010	56.543200	56.4024	56.4447	+1.284%	4,029	+32.927%
2025-06-03	55.6900	55.808400	55.6900	55.7290	+0.245%	528	+34.634%
2025-06-02	55.3900	55.620000	55.3900	55.5927	+0.742%	5,092	+34.964%
2025-05-30	55.2584	55.258400	54.9875	55.1831	-1.081%	1,717	+35.966%
2025-05-29	56.1300	56.130000	55.7600	55.7859	+0.621%	7,150	+34.496%
2025-05-28	55.4800	55.580000	55.4100	55.4414	-0.391%	4,016	+35.332%
2025-05-27	55.7000	55.700000	55.5800	55.6590	+0.142%	2,369	+34.803%
2025-05-23	55.2700	55.599000	55.2700	55.5800	+0.466%	2,868	+34.995%
2025-05-22	55.2701	55.322100	55.2701	55.3221	-0.196%	551	+35.624%
2025-05-21	55.7500	55.790000	55.3016	55.4305	+0.128%	5,595	+35.359%
2025-05-20	55.3300	55.709900	55.2000	55.3598	-0.173%	18,519	+35.532%
2025-05-19	55.1100	55.518000	55.1100	55.4560	+0.203%	3,374	+35.296%
2025-05-16	55.1212	55.380000	55.1212	55.3436	+0.169%	6,178	+35.571%
2025-05-15	55.1500	55.280000	55.1500	55.2500	-0.163%	4,399	+35.801%
2025-05-14	55.4600	55.460000	55.2624	55.3400	+0.746%	5,311	+35.580%
2025-05-13	54.9185	55.040000	54.8370	54.9300	+0.764%	27,296	+36.592%
2025-05-12	54.3900	54.589000	54.3900	54.5137	+2.301%	2,302	+37.635%
2025-05-09	53.4200	53.420000	53.2873	53.2873	+0.766%	120,301	+40.803%
2025-05-08	53.1001	53.290000	52.8823	52.8823	-0.369%	7,549	+41.881%
2025-05-07	53.1500	53.150000	52.9100	53.0779	-0.695%	4,355	+41.358%
2025-05-06	53.4860	53.520000	53.4492	53.4492	-0.652%	1,272	+40.376%
2025-05-05	53.9400	53.940000	53.7700	53.8000	+0.854%	1,678	+39.461%
2025-05-02	53.5200	53.520000	53.1900	53.3444	+2.806%	3,036	+40.652%
2025-05-01	51.8400	52.115700	51.7707	51.8883	-0.002%	2,058	+44.599%
2025-04-30	51.2600	51.889200	51.2600	51.8892	+0.089%	1,295	+44.597%
2025-04-29	51.8700	51.870000	51.8000	51.8433	+0.440%	1,674	+44.725%
2025-04-28	51.5500	51.616000	51.4265	51.6160	+0.334%	1,675	+45.362%
2025-04-25	51.3400	51.444400	51.2385	51.4444	-0.523%	1,966	+45.847%
2025-04-24	51.2800	51.714900	51.2800	51.7149	+1.327%	2,706	+45.084%
2025-04-23	51.4185	51.418500	51.0376	51.0376	+0.964%	1,056	+47.009%
2025-04-22	50.4524	50.550200	50.4524	50.5502	+1.776%	1,509	+48.427%
2025-04-21	49.9500	49.950000	49.4200	49.6679	+0.075%	8,276	+51.063%
2025-04-17	49.9100	49.910000	49.6309	49.6309	+0.610%	10,646	+51.176%
2025-04-16	49.6445	49.702500	49.0900	49.3300	-0.983%	25,401	+52.098%
2025-04-15	47.5000	50.050000	47.5000	49.8199	+0.304%	2,336	+50.602%
2025-04-14	49.7900	49.860000	49.4583	49.6691	+1.386%	6,211	+51.060%
2025-04-11	48.5900	49.210000	48.2997	48.9900	+3.059%	9,671	+53.154%
2025-04-10	48.2200	48.220000	47.3005	47.5361	-2.048%	6,947	+57.838%
2025-04-09	45.7100	48.710000	45.0100	48.5300	+6.519%	12,773	+54.605%
2025-04-08	47.0800	47.090000	45.3400	45.5600	-1.662%	24,864	+64.684%
2025-04-07	45.8600	46.730000	45.8500	46.3299	-3.419%	10,796	+61.947%
2025-04-04	49.0200	49.020000	47.5000	47.9700	-5.812%	26,246	+56.410%
2025-04-03	51.0900	51.090000	50.9300	50.9300	-1.831%	2,224	+47.320%
2025-04-02	51.7000	51.899900	51.7000	51.8800	+0.329%	4,414	+44.622%
2025-04-01	51.4200	51.710000	51.3000	51.7100	+0.642%	4,007	+45.098%
2025-03-31	51.0600	51.388200	50.9900	51.3800	-0.465%	7,263	+46.030%
2025-03-28	51.9200	51.920000	51.6200	51.6200	-1.938%	1,269	+45.351%
2025-03-27	52.4000	52.770000	52.4000	52.6400	+0.585%	16,367	+42.534%
2025-03-26	52.3000	52.334100	52.2700	52.3341	-0.826%	1,436	+43.367%
2025-03-25	52.8200	52.830000	52.6801	52.7700	-0.340%	9,889	+42.183%
2025-03-24	52.9500	52.960000	52.7783	52.9500	+0.780%	4,065	+41.700%
2025-03-21	52.3900	52.620000	52.3900	52.5400	-0.511%	18,546	+42.805%
2025-03-20	52.7300	52.890000	52.7100	52.8100	-1.068%	21,950	+42.075%
2025-03-19	53.1600	53.430000	53.1600	53.3800	+0.471%	13,809	+40.558%
2025-03-18	53.1700	53.240400	53.1100	53.1300	-0.319%	6,881	+41.220%
2025-03-17	53.1800	53.335000	53.1600	53.2999	+1.586%	1,769	+40.769%
2025-03-14	52.3200	52.468000	52.2600	52.4680	+1.860%	3,208	+43.001%
2025-03-13	51.3700	51.570000	51.3000	51.5100	-0.489%	32,067	+45.661%
2025-03-12	51.5000	51.799600	51.5000	51.7630	+0.550%	1,627	+44.949%
2025-03-11	51.5900	51.590000	51.1600	51.4800	+0.685%	3,304	+45.746%
2025-03-10	51.5100	51.510100	50.9100	51.1300	-2.405%	3,390	+46.744%
2025-03-07	52.1200	52.390000	52.0262	52.3900	+0.460%	2,400	+43.214%
2025-03-06	52.3000	52.470000	52.0650	52.1500	-0.507%	4,449	+43.873%
2025-03-05	51.8797	52.468100	51.8797	52.4159	+3.152%	1,296	+43.144%
2025-03-04	50.2400	51.210000	50.2400	50.8142	+0.882%	1,514	+47.656%
2025-03-03	51.0900	51.180000	50.3700	50.3700	-1.080%	4,940	+48.958%
2025-02-28	50.8700	50.920000	50.6448	50.9200	-1.347%	6,276	+47.349%
2025-02-27	51.9050	52.160000	51.6155	51.6155	-2.095%	59,016	+45.363%
2025-02-26	52.8900	53.020000	52.6750	52.7200	+0.900%	5,129	+42.318%
2025-02-25	52.3200	52.330000	52.1000	52.2500	-0.057%	68,569	+43.598%
2025-02-24	52.7200	52.720000	52.2700	52.2800	-1.108%	7,528	+43.516%
2025-02-21	53.4000	53.400000	52.8657	52.8657	-0.460%	58,163	+41.926%
2025-02-20	52.9600	53.210000	52.8500	53.1100	+0.883%	5,967	+41.273%
2025-02-19	52.7000	52.700000	52.6450	52.6450	-0.199%	57,648	+42.521%
2025-02-18	52.6800	52.750000	52.5000	52.7500	+0.806%	5,635	+42.237%
2025-02-14	52.3200	52.430000	52.1701	52.3280	+0.409%	12,781	+43.384%
2025-02-13	51.5600	52.114900	51.5600	52.1149	+0.577%	1,246	+43.970%
2025-02-12	51.6600	51.890000	51.6600	51.8159	+0.619%	2,454	+44.801%
2025-02-11	51.2200	51.497100	51.2200	51.4971	-0.431%	689	+45.698%
2025-02-10	51.6300	51.720200	51.6200	51.7202	+0.933%	699	+45.069%

.dark-mode .pBH9p2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pBH9p2{ color: #333333; background-color: white; border: 2px solid #333333; }AVSEAvantis Responsible Emerging Markets Equity ETFstock NYSE ETF

AVSE
Avantis Responsible Emerging Markets Equity ETF
stock NYSE ETF