Dark

AVSU
Avantis Responsible U.S. Equity ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

87.39USD+0.494%(+0.43)5,838

87.22Bid 87.34Ask 0.12Spread

Pre-market

0.00USD-100.000%(-85.33)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

87.39USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	87.0700	87.3900	87.070000	87.3900	+0.437%	5,838	0.000%
2026-07-30	86.5500	87.0300	86.375000	87.0100	+1.969%	14,451	+0.437%
2026-07-29	86.7900	86.9150	85.330000	85.3300	-1.937%	32,846	+2.414%
2026-07-28	86.8000	87.0890	86.379900	87.0154	+0.087%	3,895	+0.430%
2026-07-27	87.7000	87.7600	86.480000	86.9400	+0.297%	8,982	+0.518%
2026-07-24	86.7827	87.1626	86.540000	86.6824	+0.001%	3,343	+0.816%
2026-07-23	87.1400	87.1400	86.480000	86.6819	-1.151%	7,620	+0.817%
2026-07-22	87.7100	87.8600	87.675000	87.6914	-0.260%	2,225	-0.344%
2026-07-21	87.7900	87.9200	87.350000	87.9200	+1.209%	11,825	-0.603%
2026-07-20	87.4800	87.8200	86.815000	86.8700	-0.365%	11,969	+0.599%
2026-07-17	87.0400	87.4950	87.040000	87.1880	-0.990%	2,847	+0.232%
2026-07-16	88.4375	88.4375	87.731600	88.0600	-0.306%	5,899	-0.761%
2026-07-15	88.1800	88.4601	88.150000	88.3300	+0.183%	8,171	-1.064%
2026-07-14	87.9100	88.2300	87.871600	88.1684	+0.546%	7,257	-0.883%
2026-07-13	88.1000	88.2200	87.520000	87.6900	-0.850%	8,476	-0.342%
2026-07-10	88.1200	88.4900	88.120000	88.4422	+0.548%	7,084	-1.190%
2026-07-09	87.3300	88.1900	87.330000	87.9600	+1.130%	7,377	-0.648%
2026-07-08	86.9400	86.9770	86.460000	86.9770	-0.370%	3,796	+0.475%
2026-07-07	88.0300	88.0300	87.160000	87.3000	-0.891%	7,475	+0.103%
2026-07-06	87.8200	88.2200	87.815000	88.0845	+0.633%	11,868	-0.788%
2026-07-02	88.5200	88.5200	86.940000	87.5300	-0.483%	8,468	-0.160%
2026-07-01	88.4600	88.4800	87.950000	87.9548	-0.638%	5,293	-0.642%
2026-06-30	87.9800	88.7600	87.980000	88.5200	+0.798%	13,997	-1.277%
2026-06-29	87.0000	87.8900	86.610000	87.8192	+1.023%	8,307	-0.489%
2026-06-26	86.8300	87.2800	86.725000	86.9300	-0.362%	4,941	+0.529%
2026-06-25	87.5300	87.7900	87.160000	87.2457	+0.641%	8,497	+0.165%
2026-06-24	86.6700	87.2900	86.350000	86.6900	+0.006%	18,359	+0.807%
2026-06-23	86.6300	86.9950	86.460000	86.6846	-1.530%	2,449	+0.814%
2026-06-22	88.5600	88.5742	87.860000	88.0318	+0.065%	9,756	-0.729%
2026-06-18	88.0100	88.0500	87.750000	87.9750	+1.471%	8,003	-0.665%
2026-06-17	87.7200	88.0800	86.660000	86.7000	-1.174%	13,857	+0.796%
2026-06-16	88.5200	88.6300	87.729700	87.7297	-0.680%	4,296	-0.387%
2026-06-15	88.5200	88.6099	88.330000	88.3300	+1.677%	24,176	-1.064%
2026-06-12	86.6550	87.2400	86.180500	86.8734	+0.571%	8,129	+0.595%
2026-06-11	84.9200	86.3800	84.550000	86.3800	+2.399%	7,186	+1.169%
2026-06-10	85.2000	85.8400	84.320000	84.3566	-1.380%	22,697	+3.596%
2026-06-09	86.1100	86.5500	84.440000	85.5369	-0.348%	8,782	+2.166%
2026-06-08	86.1600	86.1600	85.819800	85.8357	+0.487%	6,647	+1.811%
2026-06-05	87.2300	87.2300	85.249187	85.4200	-2.666%	22,626	+2.306%
2026-06-04	87.5100	87.9339	87.260000	87.7600	+0.361%	7,200	-0.422%
2026-06-03	87.5300	87.5400	87.240000	87.4441	-0.432%	3,947	-0.062%
2026-06-02	87.5300	87.9000	87.530000	87.8239	+0.570%	5,282	-0.494%
2026-06-01	87.0000	87.4650	86.871400	87.3259	+0.128%	4,165	+0.073%
2026-05-29	87.4500	87.4500	87.156400	87.2140	+0.177%	3,759	+0.202%
2026-05-28	86.5600	87.0900	86.360000	87.0600	+0.435%	7,642	+0.379%
2026-05-27	86.7800	86.9300	86.539200	86.6833	+0.010%	10,738	+0.815%
2026-05-26	86.1800	86.7700	86.180000	86.6747	+1.295%	36,984	+0.825%
2026-05-22	85.2400	85.7999	85.240000	85.5668	+0.610%	7,204	+2.131%
2026-05-21	84.3750	85.1200	84.375000	85.0477	+0.405%	7,552	+2.754%
2026-05-20	83.6000	84.7050	83.600000	84.7050	+1.719%	7,385	+3.170%
2026-05-19	83.5200	83.5700	83.220000	83.2739	-0.847%	3,319	+4.943%
2026-05-18	84.3800	84.3800	83.750000	83.9852	-0.264%	4,239	+4.054%
2026-05-15	84.2900	84.5050	84.207900	84.2079	-1.421%	3,448	+3.779%
2026-05-14	85.0900	85.6600	85.090000	85.4218	+0.660%	2,773	+2.304%
2026-05-13	84.3900	85.0009	84.390000	84.8616	+0.522%	2,885	+2.979%
2026-05-12	84.5400	84.5400	83.645000	84.4208	-0.322%	11,003	+3.517%
2026-05-11	85.0000	85.0800	84.630000	84.6936	-0.150%	5,931	+3.184%
2026-05-08	84.3000	84.8300	84.300000	84.8209	+1.019%	12,116	+3.029%
2026-05-07	84.9100	84.9100	83.870000	83.9650	-0.704%	8,224	+4.079%
2026-05-06	83.5900	84.5600	83.590000	84.5600	+1.953%	4,826	+3.347%
2026-05-05	82.3800	83.1399	82.380000	82.9400	+1.254%	14,207	+5.365%
2026-05-04	82.3400	82.5500	81.900000	81.9130	-0.744%	26,711	+6.686%
2026-05-01	82.7900	83.0900	82.500000	82.5268	+0.166%	6,121	+5.893%
2026-04-30	81.7200	82.4000	81.400000	82.3900	+1.167%	11,071	+6.069%
2026-04-29	81.5700	81.5700	81.130000	81.4400	-0.245%	9,930	+7.306%
2026-04-28	82.0600	82.0600	81.509900	81.6400	-0.742%	1,662	+7.043%
2026-04-27	81.9900	82.3000	81.990000	82.2500	+0.075%	23,689	+6.249%
2026-04-24	81.8700	82.3100	81.790000	82.1886	+0.727%	5,906	+6.329%
2026-04-23	82.0799	82.0799	81.570100	81.5955	-0.189%	4,556	+7.101%
2026-04-22	81.8500	81.8500	81.535000	81.7500	+0.752%	11,712	+6.899%
2026-04-21	82.0600	82.0600	81.140000	81.1400	-0.496%	1,862	+7.703%
2026-04-20	81.1700	81.6100	81.170000	81.5448	-0.055%	19,323	+7.168%
2026-04-17	81.4300	81.7327	81.430000	81.5900	+1.682%	11,474	+7.109%
2026-04-16	79.9000	80.3500	79.900000	80.2400	+0.275%	23,354	+8.911%
2026-04-15	80.0900	80.0950	79.710000	80.0200	+0.336%	10,352	+9.210%
2026-04-14	79.2900	79.7800	79.290000	79.7521	+1.197%	5,725	+9.577%
2026-04-13	77.5000	78.8086	77.500000	78.8086	+0.998%	7,307	+10.889%
2026-04-10	78.1700	78.4000	77.992000	78.0300	-0.365%	9,728	+11.995%
2026-04-09	77.7200	78.3950	77.520000	78.3158	+0.959%	17,140	+11.587%
2026-04-08	77.1000	77.7700	77.100000	77.5716	+3.389%	4,699	+12.657%
2026-04-07	74.7800	75.0900	74.360900	75.0288	-0.073%	21,653	+16.475%
2026-04-06	74.7400	75.1099	74.660000	75.0834	+0.500%	36,589	+16.391%
2026-04-02	73.6200	74.7097	73.620000	74.7097	+0.081%	4,811	+16.973%
2026-04-01	74.7800	75.0540	74.518000	74.6492	+0.980%	11,269	+17.068%
2026-03-31	72.7300	73.9700	72.730000	73.9250	+3.175%	6,038	+18.214%
2026-03-30	72.1300	72.3700	71.390000	71.6500	-0.558%	37,119	+21.968%
2026-03-27	73.2500	73.2500	71.955000	72.0520	-1.716%	13,829	+21.287%
2026-03-26	74.3800	74.5599	73.300000	73.3100	-1.885%	13,828	+19.206%
2026-03-25	74.7290	74.8800	74.629000	74.7188	+0.516%	10,042	+16.959%
2026-03-24	73.9550	74.7200	73.700000	74.3350	-0.061%	12,661	+17.562%
2026-03-23	74.6600	75.1459	74.330000	74.3800	+1.377%	5,742	+17.491%
2026-03-20	73.8600	73.9250	73.030000	73.3700	-1.424%	7,586	+19.109%
2026-03-19	74.0509	74.7900	73.980000	74.4300	-0.054%	15,083	+17.412%
2026-03-18	75.2600	75.3100	74.470000	74.4700	-1.403%	14,597	+17.349%
2026-03-17	75.5900	75.7664	75.482000	75.5300	+0.506%	6,103	+15.702%
2026-03-16	75.1500	75.5700	75.065000	75.1500	+0.975%	28,755	+16.287%
2026-03-13	75.0900	75.0900	74.300000	74.4247	-0.504%	9,390	+17.421%
2026-03-12	75.6000	75.6000	74.801400	74.8014	-1.835%	26,989	+16.829%
2026-03-11	76.3600	76.4200	76.000000	76.2000	-0.183%	13,814	+14.685%
2026-03-10	76.4500	77.1200	76.340000	76.3400	-0.259%	22,423	+14.475%
2026-03-09	75.1300	76.7200	74.542900	76.5379	+0.934%	26,851	+14.179%
2026-03-06	76.1000	76.2007	75.700000	75.8300	-1.851%	47,254	+15.245%
2026-03-05	77.8700	77.8700	76.660000	77.2600	-1.063%	15,216	+13.112%
2026-03-04	77.9400	78.3000	77.530000	78.0900	+0.761%	10,514	+11.909%
2026-03-03	76.7300	77.7800	76.365000	77.5000	-1.173%	11,896	+12.761%
2026-03-02	77.3400	78.4900	77.340000	78.4200	0.000%	37,334	+11.438%
2026-02-27	78.1500	78.4400	78.150000	78.4200	-0.784%	2,687	+11.438%
2026-02-26	79.5000	79.5000	78.620000	79.0400	-0.441%	14,615	+10.564%
2026-02-25	79.2000	79.5000	79.150000	79.3900	+0.774%	11,771	+10.077%
2026-02-24	78.1300	79.0000	78.130000	78.7800	+0.716%	15,861	+10.929%
2026-02-23	79.0600	79.4000	77.980000	78.2200	-1.362%	33,754	+11.723%
2026-02-20	78.7100	79.3000	78.710000	79.3000	+0.750%	40,845	+10.202%
2026-02-19	78.6600	78.8100	78.510000	78.7100	-0.468%	20,846	+11.028%
2026-02-18	78.7700	79.3900	78.770000	79.0800	+0.654%	19,004	+10.508%
2026-02-17	78.3700	78.8150	78.020000	78.5664	+0.153%	17,534	+11.231%
2026-02-13	78.3200	78.8250	78.120000	78.4462	+0.315%	4,502	+11.401%
2026-02-12	79.9600	79.9600	78.200000	78.2000	-1.672%	11,576	+11.752%
2026-02-11	79.9200	80.0000	79.530000	79.5300	+0.164%	11,017	+9.883%
2026-02-10	79.9600	79.9600	79.380000	79.4000	-0.542%	12,200	+10.063%
2026-02-09	79.6200	80.0399	79.477500	79.8329	+0.135%	13,389	+9.466%
2026-02-06	78.4500	79.7300	78.450000	79.7250	+2.015%	307,056	+9.614%
2026-02-05	78.1200	78.7400	77.900000	78.1500	-0.837%	23,687	+11.823%
2026-02-04	79.0400	79.0800	78.510000	78.8100	-0.266%	11,010	+10.887%
2026-02-03	79.6135	79.6135	78.510000	79.0200	-0.554%	34,061	+10.592%
2026-02-02	78.6600	79.5700	78.660000	79.4600	+1.107%	22,886	+9.980%
2026-01-30	78.7700	78.9800	78.390000	78.5900	-0.670%	13,676	+11.197%
2026-01-29	79.0500	79.1200	78.140000	79.1200	+0.046%	9,957	+10.452%
2026-01-28	79.0500	79.2600	78.910000	79.0839	+0.195%	16,125	+10.503%
2026-01-27	78.8100	79.1200	78.810000	78.9300	+0.471%	8,317	+10.718%
2026-01-26	78.3200	78.7300	78.320000	78.5600	+0.486%	8,789	+11.240%
2026-01-23	78.4300	78.4300	78.040000	78.1800	-0.408%	29,445	+11.781%
2026-01-22	78.9800	78.9800	78.470000	78.5000	+0.448%	7,839	+11.325%
2026-01-21	77.2900	78.5200	77.290000	78.1500	+1.573%	14,535	+11.823%
2026-01-20	77.5130	77.6800	76.890000	76.9400	-1.937%	10,329	+13.582%
2026-01-16	78.6600	78.7300	78.450000	78.4600	-0.064%	5,427	+11.382%
2026-01-15	78.6811	78.9390	78.510000	78.5100	+0.628%	13,725	+11.311%
2026-01-14	77.9200	78.0901	77.640000	78.0200	-0.358%	20,081	+12.010%
2026-01-13	78.4000	78.5700	78.050000	78.3000	-0.405%	61,282	+11.609%
2026-01-12	78.1000	78.6549	78.100000	78.6186	+0.087%	6,903	+11.157%
2026-01-09	78.3900	78.6795	78.390000	78.5500	+0.615%	3,017	+11.254%
2026-01-08	77.8600	78.1490	77.740000	78.0700	+0.167%	12,993	+11.938%
2026-01-07	78.4000	78.4000	77.872600	77.9400	-0.422%	7,762	+12.125%
2026-01-06	77.8501	78.3440	77.730000	78.2700	+1.068%	9,700	+11.652%
2026-01-05	77.1700	77.7540	77.090000	77.4426	+0.942%	20,620	+12.845%
2026-01-02	76.6500	76.9800	76.360000	76.7200	+0.550%	10,509	+13.908%
2025-12-31	76.8500	76.8800	76.300000	76.3000	-0.773%	3,472	+14.535%
2025-12-30	76.9350	76.9500	76.894400	76.8944	-0.218%	5,935	+13.649%
2025-12-29	77.3100	77.3100	76.890000	77.0622	-0.400%	3,847	+13.402%
2025-12-26	77.3700	77.3900	77.300000	77.3714	+0.092%	4,271	+12.949%
2025-12-24	76.9500	77.4300	76.950000	77.3000	+0.368%	2,480	+13.053%
2025-12-23	76.6800	77.0799	76.680000	77.0166	+0.178%	13,760	+13.469%
2025-12-22	76.8000	76.9100	76.630000	76.8800	+0.589%	13,446	+13.671%
2025-12-19	76.2000	76.4300	76.200000	76.4300	+0.818%	8,968	+14.340%
2025-12-18	76.0500	76.1950	75.675000	75.8102	+0.830%	13,972	+15.275%
2025-12-17	76.1000	76.1000	75.186300	75.1863	-1.072%	8,471	+16.231%
2025-12-16	75.9500	76.0008	75.610000	76.0008	-0.614%	3,470	+14.986%
2025-12-15	76.7300	76.7300	76.410000	76.4700	-0.157%	4,929	+14.280%
2025-12-12	77.4200	77.4200	76.590000	76.5900	-1.034%	5,170	+14.101%
2025-12-11	76.7500	77.4500	76.750000	77.3900	+0.413%	2,332	+12.922%
2025-12-10	76.2600	77.0719	76.260000	77.0719	+1.240%	3,516	+13.388%
2025-12-09	76.3800	76.3800	76.128100	76.1281	+0.024%	6,623	+14.793%
2025-12-08	76.5400	76.5400	76.040000	76.1100	-0.343%	18,454	+14.821%
2025-12-05	76.2200	76.6562	76.210000	76.3717	+0.383%	6,947	+14.427%
2025-12-04	76.1700	76.2517	76.005000	76.0800	-0.038%	8,835	+14.866%
2025-12-03	75.8700	76.1350	75.730000	76.1087	+0.533%	15,789	+14.823%
2025-12-02	75.8300	75.8300	75.620000	75.7055	+0.309%	3,675	+15.434%
2025-12-01	75.4400	75.7850	75.440000	75.4720	-0.421%	10,847	+15.791%
2025-11-28	75.6500	75.7912	75.640000	75.7912	+0.373%	2,026	+15.304%
2025-11-26	75.1800	75.7500	75.180000	75.5094	+0.682%	11,269	+15.734%
2025-11-25	74.2300	75.0560	74.230000	74.9979	+1.486%	16,484	+16.523%
2025-11-24	73.2200	74.0428	73.220000	73.9001	+1.383%	4,661	+18.254%
2025-11-21	71.9700	73.2400	71.970000	72.8920	+1.523%	7,870	+19.890%
2025-11-20	73.8850	73.9600	71.798500	71.7985	-1.447%	11,445	+21.716%
2025-11-19	73.3700	73.3700	72.710000	72.8529	+0.285%	9,409	+19.954%
2025-11-18	72.5900	72.9600	72.200000	72.6462	-0.436%	3,985	+20.295%
2025-11-17	72.9190	73.0000	72.700000	72.9645	-1.266%	3,700	+19.771%
2025-11-14	73.3100	74.2600	73.310000	73.9000	-0.231%	3,639	+18.254%
2025-11-13	75.0301	75.0900	74.039300	74.0708	-1.666%	6,699	+17.982%
2025-11-12	75.4100	75.5500	75.284000	75.3256	+0.314%	12,200	+16.016%
2025-11-11	74.8040	75.1878	74.740000	75.0896	+0.189%	6,832	+16.381%
2025-11-10	74.7350	75.0400	74.420000	74.9483	+1.375%	9,571	+16.600%
2025-11-07	73.2500	73.9321	73.130000	73.9321	+0.152%	12,022	+18.203%
2025-11-06	74.3300	74.3300	73.781800	73.8202	-1.156%	9,592	+18.382%
2025-11-05	74.0800	74.9031	74.080000	74.6838	+0.790%	9,398	+17.013%
2025-11-04	74.1200	74.5267	74.098200	74.0982	-0.869%	19,358	+17.938%
2025-11-03	75.0200	75.0200	74.630000	74.7477	-0.127%	4,130	+16.913%
2025-10-31	75.1700	75.1700	74.470000	74.8426	+0.217%	11,402	+16.765%
2025-10-30	75.2583	75.2900	74.680700	74.6807	-0.826%	15,005	+17.018%
2025-10-29	75.5872	75.7800	75.050000	75.3024	-0.256%	12,224	+16.052%
2025-10-28	75.6100	75.6300	75.420000	75.4956	+0.112%	11,724	+15.755%
2025-10-27	75.2800	75.4500	75.190000	75.4110	+0.963%	10,079	+15.885%
2025-10-24	74.7900	74.8060	74.620000	74.6917	+0.945%	11,988	+17.001%
2025-10-23	73.7800	74.1700	73.780000	73.9926	+0.470%	4,160	+18.106%
2025-10-22	74.0300	74.0300	73.240000	73.6465	-0.828%	53,131	+18.661%
2025-10-21	74.3700	74.3800	74.187200	74.2614	+0.326%	3,917	+17.679%
2025-10-20	73.6000	74.0815	73.600000	74.0202	+1.179%	32,755	+18.062%
2025-10-17	72.9900	73.2600	72.561700	73.1578	+0.536%	32,763	+19.454%
2025-10-16	73.6800	73.6800	72.660000	72.7677	-0.839%	2,285	+20.094%
2025-10-15	73.7200	73.9984	73.383300	73.3833	+0.394%	3,231	+19.087%
2025-10-14	72.0800	73.4900	72.080000	73.0950	+0.304%	15,306	+19.557%
2025-10-13	72.6900	72.9100	72.690000	72.8732	+1.607%	8,673	+19.921%
2025-10-10	73.8500	74.1200	71.720300	71.7203	-2.763%	9,543	+21.848%
2025-10-09	73.9400	73.9400	73.601000	73.7581	-0.473%	5,660	+18.482%
2025-10-08	74.0200	74.1900	73.930000	74.1086	+0.561%	4,712	+17.922%
2025-10-07	74.4200	74.4500	73.570000	73.6953	-0.734%	11,791	+18.583%
2025-10-06	74.1900	74.3500	74.040000	74.2400	+0.293%	26,168	+17.713%
2025-10-03	74.2400	74.4800	74.010000	74.0229	+0.085%	27,116	+18.058%
2025-10-02	74.0400	74.0400	73.570000	73.9601	+0.214%	26,202	+18.158%
2025-10-01	73.2800	73.8800	73.280000	73.8021	+0.319%	3,267	+18.411%
2025-09-30	73.3650	73.5677	73.108200	73.5677	+0.253%	10,250	+18.789%
2025-09-29	73.4500	73.4500	73.330800	73.3819	+0.173%	1,644	+19.089%
2025-09-26	72.8800	73.3079	72.880000	73.2551	+0.610%	12,681	+19.295%
2025-09-25	72.8600	72.9100	72.520000	72.8113	-0.535%	9,812	+20.023%
2025-09-24	73.7000	73.7300	73.100100	73.2033	-0.460%	7,751	+19.380%
2025-09-23	73.8800	73.9300	73.438000	73.5416	-0.740%	4,960	+18.831%
2025-09-22	73.7000	74.1000	73.700000	74.0900	+0.216%	8,971	+17.951%
2025-09-19	74.1800	74.1800	73.611000	73.9300	+0.051%	48,397	+18.206%
2025-09-18	73.6700	73.9850	73.670000	73.8922	+0.949%	45,895	+18.267%
2025-09-17	73.5100	73.5100	73.000000	73.1979	-0.051%	24,154	+19.389%
2025-09-16	73.2600	73.3100	73.071800	73.2350	-0.160%	22,220	+19.328%
2025-09-15	73.3350	73.4600	73.244500	73.3520	+0.282%	19,083	+19.138%
2025-09-12	73.3500	73.3500	73.081100	73.1459	-0.345%	18,384	+19.474%
2025-09-11	72.8200	73.4100	72.820000	73.3991	+1.173%	31,202	+19.061%
2025-09-10	72.8100	72.8100	72.370000	72.5480	-0.108%	14,826	+20.458%
2025-09-09	72.3500	72.6261	72.340000	72.6261	+0.058%	20,128	+20.329%
2025-09-08	72.4900	72.6284	72.300000	72.5843	+0.229%	2,756	+20.398%
2025-09-05	73.1100	73.1100	72.250000	72.4183	-0.298%	7,066	+20.674%
2025-09-04	72.0100	72.6344	71.910000	72.6344	+1.182%	1,844	+20.315%
2025-09-03	71.8400	71.8400	71.490000	71.7862	+0.439%	8,923	+21.736%
2025-09-02	70.9800	71.4727	70.926100	71.4727	-0.522%	5,769	+22.270%
2025-08-29	72.0600	72.1900	71.810000	71.8474	-0.632%	2,784	+21.633%
2025-08-28	72.1300	72.3300	72.020000	72.3041	+0.200%	4,415	+20.865%
2025-08-27	71.7600	72.1800	71.760000	72.1600	+0.363%	11,555	+21.106%
2025-08-26	71.7700	71.8987	71.630000	71.8987	+0.248%	4,585	+21.546%
2025-08-25	71.8400	71.9385	71.720700	71.7207	-0.382%	4,732	+21.848%
2025-08-22	70.8600	72.1700	70.860000	71.9959	+1.907%	7,794	+21.382%
2025-08-21	70.7300	70.8500	70.495000	70.6485	-0.414%	4,076	+23.697%
2025-08-20	71.0800	71.0800	70.635000	70.9421	-0.284%	1,900	+23.185%
2025-08-19	71.5342	71.6681	71.051000	71.1444	-0.407%	3,830	+22.835%
2025-08-18	71.3800	71.4599	71.355000	71.4353	+0.068%	4,085	+22.334%
2025-08-15	71.8600	71.8600	71.386600	71.3866	-0.534%	4,025	+22.418%
2025-08-14	71.5900	71.7700	71.509000	71.7700	-0.192%	10,557	+21.764%
2025-08-13	71.5500	71.9079	71.520000	71.9079	+0.795%	4,567	+21.530%
2025-08-12	71.0380	71.3405	71.000000	71.3405	+1.699%	3,872	+22.497%
2025-08-11	70.5300	70.5300	70.148500	70.1485	-0.284%	1,824	+24.579%
2025-08-08	70.3992	70.3992	70.200000	70.3486	+0.699%	4,731	+24.224%
2025-08-07	70.5800	70.5800	69.660000	69.8600	-0.143%	7,496	+25.093%
2025-08-06	69.6400	70.0299	69.640000	69.9600	+0.565%	11,895	+24.914%
2025-08-05	70.0000	70.0000	69.389900	69.5670	-0.419%	6,719	+25.620%
2025-08-04	69.5900	69.8800	69.565900	69.8600	+1.657%	5,935	+25.093%
2025-08-01	68.9600	68.9800	68.540000	68.7213	-1.517%	5,608	+27.166%
2025-07-31	70.4400	70.4900	69.779900	69.7799	-0.332%	6,499	+25.237%
2025-07-30	70.3599	70.4399	70.012500	70.0125	-0.365%	4,191	+24.821%
2025-07-29	70.3200	70.3200	70.269000	70.2690	-0.316%	563	+24.365%
2025-07-28	70.5200	70.5725	70.491800	70.4918	-0.117%	3,541	+23.972%
2025-07-25	70.3385	70.6500	70.338500	70.5747	+0.519%	6,738	+23.826%
2025-07-24	70.5600	70.5800	70.210000	70.2100	-0.280%	8,020	+24.469%
2025-07-23	70.1999	70.4070	70.199900	70.4070	+0.691%	3,569	+24.121%
2025-07-22	69.7400	69.9236	69.575000	69.9236	+0.545%	3,928	+24.979%
2025-07-21	69.7000	69.9450	69.544300	69.5443	+0.096%	12,698	+25.661%
2025-07-18	69.7900	69.7900	69.340400	69.4775	-0.134%	3,871	+25.782%
2025-07-17	69.0200	69.6500	69.020000	69.5710	+0.689%	17,024	+25.613%
2025-07-16	68.9000	69.1100	68.300000	69.0950	+0.254%	7,687	+26.478%
2025-07-15	69.5300	69.5300	68.920100	68.9201	-0.763%	5,868	+26.799%
2025-07-14	69.1800	69.5199	69.170000	69.4501	+0.123%	7,094	+25.831%
2025-07-11	69.4500	69.5199	69.320000	69.3646	-0.596%	15,792	+25.986%
2025-07-10	69.5900	69.9700	69.520000	69.7808	+0.340%	5,998	+25.235%
2025-07-09	69.4300	69.6200	69.230000	69.5446	+0.586%	6,071	+25.660%
2025-07-08	69.1600	69.2600	69.110000	69.1397	+0.029%	13,398	+26.396%
2025-07-07	69.5000	69.5525	68.890900	69.1194	-0.913%	5,952	+26.433%
2025-07-03	69.7600	69.8500	69.670000	69.7565	+0.715%	6,534	+25.279%
2025-07-02	68.8500	69.2614	68.850000	69.2614	+0.513%	9,532	+26.174%
2025-07-01	68.3900	69.1000	68.390000	68.9078	+0.449%	11,612	+26.822%
2025-06-30	68.4500	68.6000	68.321000	68.6000	+0.552%	14,772	+27.391%
2025-06-27	68.2600	68.4499	67.889000	68.2232	+0.540%	6,956	+28.094%
2025-06-26	67.3800	67.8700	67.380000	67.8570	+0.888%	20,169	+28.786%
2025-06-25	67.5700	67.5700	67.150000	67.2600	-0.116%	8,894	+29.929%
2025-06-24	67.1200	67.3900	66.951100	67.3382	+0.932%	31,411	+29.778%
2025-06-23	65.9000	66.7162	65.782000	66.7162	+1.024%	21,669	+30.988%
2025-06-20	66.2200	66.6200	65.881900	66.0400	-0.076%	8,992	+32.329%
2025-06-18	66.0100	66.5300	66.010000	66.0900	+0.161%	6,456	+32.229%
2025-06-17	66.4599	66.4599	65.983600	65.9836	-1.044%	1,954	+32.442%
2025-06-16	66.4600	66.8499	66.460000	66.6800	+1.307%	13,519	+31.059%
2025-06-13	66.2500	66.5290	65.790000	65.8200	-1.511%	7,698	+32.771%
2025-06-12	66.4700	66.8300	66.440000	66.8300	+0.269%	8,077	+30.765%
2025-06-11	67.0900	67.0900	66.590000	66.6505	-0.532%	11,742	+31.117%
2025-06-10	66.8000	67.0700	66.800000	67.0070	+0.517%	9,854	+30.419%
2025-06-09	66.6100	66.8500	66.600100	66.6625	+0.110%	8,839	+31.093%
2025-06-06	66.5200	66.6800	66.410000	66.5891	+1.122%	10,051	+31.238%
2025-06-05	66.3100	66.3400	65.700000	65.8500	-0.305%	13,606	+32.711%
2025-06-04	66.3200	66.3300	66.040000	66.0515	-0.149%	20,184	+32.306%
2025-06-03	65.6600	66.2000	65.660000	66.1500	+0.792%	11,713	+32.109%
2025-06-02	65.2300	65.6300	65.151900	65.6300	+0.217%	6,025	+33.156%
2025-05-30	65.2700	65.5000	64.950100	65.4879	-0.018%	12,124	+33.444%
2025-05-29	66.0000	66.0000	65.289000	65.5000	+0.323%	11,725	+33.420%
2025-05-28	65.9700	65.9800	65.289200	65.2892	-0.670%	20,693	+33.851%
2025-05-27	65.2400	65.7298	65.240000	65.7298	+2.148%	9,255	+32.953%
2025-05-23	63.9300	64.6199	63.930000	64.3476	-0.897%	11,537	+35.809%
2025-05-22	64.9942	65.2700	64.930000	64.9300	-0.053%	7,731	+34.591%
2025-05-21	65.8200	65.9900	64.881000	64.9647	-1.896%	9,366	+34.519%
2025-05-20	66.3100	66.3199	65.899900	66.2200	-0.249%	13,263	+31.969%
2025-05-19	65.7100	66.4200	65.710000	66.3853	-0.025%	19,833	+31.641%
2025-05-16	66.0300	66.4400	65.940000	66.4022	+0.768%	19,240	+31.607%
2025-05-15	65.2600	65.9700	65.260000	65.8963	+0.326%	24,083	+32.617%
2025-05-14	65.7700	65.8420	65.560100	65.6824	-0.148%	18,684	+33.049%
2025-05-13	65.4800	65.9500	65.480000	65.7800	+0.643%	32,224	+32.852%
2025-05-12	65.1100	65.3700	64.780000	65.3600	+3.779%	13,631	+33.706%
2025-05-09	62.9900	63.0900	62.905000	62.9800	-0.079%	49,830	+38.758%
2025-05-08	62.9600	63.5000	62.740000	63.0300	+0.864%	4,972	+38.648%
2025-05-07	62.3900	62.5777	62.096400	62.4900	+0.355%	25,698	+39.846%
2025-05-06	62.4590	62.5599	62.150000	62.2691	-0.716%	16,824	+40.342%
2025-05-05	63.0400	63.1093	62.718400	62.7184	-0.424%	2,513	+39.337%
2025-05-02	62.6700	63.1400	62.660000	62.9856	+1.754%	11,208	+38.746%
2025-05-01	62.0600	62.4150	61.900000	61.9000	+0.442%	7,904	+41.179%
2025-04-30	60.1300	61.6277	60.130000	61.6277	+0.148%	3,357	+41.803%
2025-04-29	61.1500	61.6300	61.150000	61.5366	+0.481%	3,127	+42.013%
2025-04-28	61.1400	61.3100	60.662500	61.2420	+0.236%	10,767	+42.696%
2025-04-25	60.9700	61.1098	60.645000	61.0981	+0.062%	12,515	+43.032%
2025-04-24	59.8900	61.0600	59.800000	61.0600	+2.312%	18,700	+43.122%
2025-04-23	60.5000	60.5000	59.420000	59.6800	+1.624%	22,570	+46.431%
2025-04-22	58.1600	58.8700	58.160000	58.7262	+2.579%	12,498	+48.809%
2025-04-21	57.4000	57.4000	56.687100	57.2500	-2.168%	20,029	+52.646%
2025-04-17	58.5100	58.8800	58.322600	58.5186	+0.439%	11,046	+49.337%
2025-04-16	58.9600	58.9600	57.680000	58.2631	-2.150%	39,778	+49.992%
2025-04-15	59.6500	60.0275	59.500000	59.5435	-0.250%	16,152	+46.767%
2025-04-14	60.2100	60.2100	59.290000	59.6929	+0.916%	13,478	+46.399%
2025-04-11	58.2200	59.1885	57.560600	59.1513	+1.408%	29,137	+47.740%
2025-04-10	59.2600	59.2600	57.590000	58.3300	-3.485%	16,463	+49.820%
2025-04-09	55.2900	60.5107	54.771800	60.4359	+9.446%	69,101	+44.599%
2025-04-08	58.2100	58.3200	54.530000	55.2200	-1.767%	37,659	+58.258%
2025-04-07	54.6900	60.4400	54.640000	56.2132	-0.475%	49,190	+55.462%
2025-04-04	57.8500	57.9975	56.451000	56.4814	-5.280%	12,191	+54.724%
2025-04-03	60.8600	60.8600	59.620000	59.6300	-5.723%	9,342	+46.554%
2025-04-02	62.4800	63.2600	62.480000	63.2500	+1.053%	15,054	+38.166%
2025-04-01	62.1400	62.6800	61.830000	62.5908	+0.370%	14,916	+39.621%
2025-03-31	61.3900	62.4700	61.060000	62.3600	+0.532%	13,761	+40.138%
2025-03-28	63.3900	63.3900	61.980000	62.0300	-2.176%	4,297	+40.883%
2025-03-27	63.3700	63.7300	63.260000	63.4100	-0.393%	6,963	+37.817%
2025-03-26	64.3600	64.4500	63.477103	63.6600	-0.965%	6,564	+37.276%
2025-03-25	64.3700	64.4400	64.090000	64.2800	-0.217%	27,164	+35.952%
2025-03-24	64.1600	64.4300	64.090000	64.4200	+2.060%	43,306	+35.657%
2025-03-21	62.5400	63.1200	62.380000	63.1200	+0.016%	11,101	+38.451%
2025-03-20	63.0200	63.7500	63.020000	63.1100	-0.263%	27,695	+38.473%
2025-03-19	63.0400	63.3850	63.040000	63.2763	+1.016%	18,476	+38.109%
2025-03-18	63.0100	63.0100	62.510000	62.6400	-1.081%	15,308	+39.511%
2025-03-17	63.1000	63.4950	62.900000	63.3243	+0.824%	11,590	+38.004%
2025-03-14	62.0900	62.8070	62.090000	62.8070	+2.204%	18,220	+39.141%
2025-03-13	62.3000	62.3000	61.328900	61.4528	-1.641%	44,092	+42.207%
2025-03-12	63.0100	63.0100	62.074700	62.4782	+0.144%	29,072	+39.873%
2025-03-11	62.7800	62.9884	61.885000	62.3885	-0.846%	12,450	+40.074%
2025-03-10	63.7200	63.9028	62.442900	62.9209	-2.764%	12,586	+38.889%
2025-03-07	63.7904	64.7200	63.790400	64.7098	+0.559%	16,149	+35.049%
2025-03-06	64.3500	64.8800	64.063100	64.3500	-1.455%	26,641	+35.804%
2025-03-05	64.6400	65.3400	64.240000	65.3000	+1.134%	10,340	+33.828%
2025-03-04	64.9300	65.2100	64.020000	64.5679	-1.415%	8,605	+35.346%
2025-03-03	67.1000	67.1000	65.429400	65.4944	-1.855%	15,323	+33.431%
2025-02-28	65.9700	66.7325	65.700000	66.7325	+1.377%	5,469	+30.956%
2025-02-27	67.0431	67.0431	65.826000	65.8260	-1.449%	16,194	+32.759%
2025-02-26	67.2200	67.4000	66.590000	66.7939	-0.019%	10,302	+30.835%
2025-02-25	67.1800	67.1800	66.370000	66.8063	-0.289%	20,787	+30.811%
2025-02-24	67.5100	67.5100	66.980000	67.0000	-0.490%	87,314	+30.433%
2025-02-21	68.5400	68.5400	67.210100	67.3300	-1.866%	7,953	+29.794%
2025-02-20	68.5000	68.6200	68.240300	68.6100	-0.652%	16,254	+27.372%
2025-02-19	68.6900	69.1000	68.685000	69.0600	+0.066%	7,134	+26.542%
2025-02-18	68.9000	69.0200	68.735500	69.0144	+0.372%	22,120	+26.626%
2025-02-14	68.7000	68.8600	68.700000	68.7589	+0.141%	24,436	+27.096%
2025-02-13	68.1700	68.6621	68.170000	68.6621	+1.040%	10,352	+27.275%
2025-02-12	67.6400	68.1000	67.640000	67.9554	-0.377%	23,690	+28.599%
2025-02-11	67.8700	68.2534	67.870000	68.2125	-0.006%	3,379	+28.114%
2025-02-10	68.3600	68.3600	68.185200	68.2169	+0.338%	3,051	+28.106%

.dark-mode .znY9S6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .znY9S6{ color: #333333; background-color: white; border: 2px solid #333333; }AVSUAvantis Responsible U.S. Equity ETFstock NYSE ETF

AVSU
Avantis Responsible U.S. Equity ETF
stock NYSE ETF