Avantis Responsible Emerging Mkts Eq ETF (AVSE)
52.41
-0.38
(-0.72%)
USD |
NYSEARCA |
May 21, 15:19
AVSE Price: 52.41 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2024 | 52.74 | 52.81 | 52.70 | 52.79 | 1132.00 |
May 17, 2024 | 52.73 | 52.85 | 52.73 | 52.85 | 263.00 |
May 16, 2024 | 52.62 | 52.71 | 52.62 | 52.64 | 4925.00 |
May 15, 2024 | 52.41 | 52.41 | 52.29 | 52.38 | 630.00 |
May 14, 2024 | 51.61 | 51.75 | 51.61 | 51.75 | 2707.00 |
May 13, 2024 | 51.41 | 51.56 | 51.41 | 51.42 | 972.00 |
May 10, 2024 | 51.25 | 51.25 | 51.01 | 51.05 | 2340.00 |
May 09, 2024 | 50.62 | 50.83 | 50.62 | 50.83 | 566.00 |
May 08, 2024 | 50.47 | 50.74 | 50.47 | 50.74 | 606.00 |
May 07, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 175.00 |
May 06, 2024 | 51.11 | 51.15 | 51.10 | 51.10 | 401.00 |
May 03, 2024 | 51.00 | 51.10 | 50.87 | 51.10 | 912.00 |
May 02, 2024 | 50.10 | 50.67 | 50.10 | 50.67 | 2080.00 |
May 01, 2024 | 49.50 | 49.84 | 49.46 | 49.52 | 2022.00 |
Apr 30, 2024 | 49.65 | 49.69 | 49.43 | 49.43 | 907.00 |
Apr 29, 2024 | 49.92 | 49.98 | 49.92 | 49.98 | 236.00 |
Apr 26, 2024 | 49.54 | 49.56 | 49.48 | 49.56 | 2972.00 |
Apr 25, 2024 | 48.88 | 49.03 | 48.88 | 49.03 | 1030.00 |
Apr 24, 2024 | 48.66 | 48.83 | 48.64 | 48.77 | 2587.00 |
Apr 23, 2024 | 48.29 | 48.62 | 48.29 | 48.62 | 1200.00 |
Apr 22, 2024 | 47.65 | 48.21 | 47.65 | 48.16 | 2476.00 |
Apr 19, 2024 | 47.74 | 47.78 | 47.57 | 47.62 | 1696.00 |
Apr 18, 2024 | 47.87 | 47.93 | 47.77 | 47.84 | 1143.00 |
Apr 17, 2024 | 47.66 | 47.71 | 47.66 | 47.67 | 1230.00 |
Apr 16, 2024 | 47.61 | 47.71 | 47.50 | 47.58 | 2825.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
37.62
Minimum
Oct 24 2022
52.85
Maximum
May 17 2024
45.37
Average
45.47
Median
May 19 2022