Avantis Responsible International Eq ETF (AVSD)
57.04
+0.20
(+0.34%)
USD |
NYSEARCA |
Nov 21, 16:00
AVSD Price: 57.04 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 56.87 | 57.07 | 56.75 | 57.04 | 11287.00 |
| Nov 20, 2024 | 56.56 | 56.84 | 56.49 | 56.84 | 3931.00 |
| Nov 19, 2024 | 56.66 | 57.07 | 56.66 | 57.04 | 19564.00 |
| Nov 18, 2024 | 56.84 | 57.13 | 56.84 | 57.04 | 7792.00 |
| Nov 15, 2024 | 56.68 | 56.82 | 56.63 | 56.79 | 11634.00 |
| Nov 14, 2024 | 57.18 | 57.18 | 56.85 | 56.85 | 3998.00 |
| Nov 13, 2024 | 56.64 | 56.94 | 56.60 | 56.83 | 2896.00 |
| Nov 12, 2024 | 57.57 | 57.57 | 56.95 | 57.20 | 9555.00 |
| Nov 11, 2024 | 58.08 | 58.16 | 58.08 | 58.09 | 2341.00 |
| Nov 08, 2024 | 58.25 | 58.25 | 57.83 | 58.02 | 2616.00 |
| Nov 07, 2024 | 58.68 | 58.80 | 58.52 | 58.79 | 1967.00 |
| Nov 06, 2024 | 57.82 | 57.89 | 57.45 | 57.83 | 6459.00 |
| Nov 05, 2024 | 58.37 | 58.53 | 58.33 | 58.44 | 2741.00 |
| Nov 04, 2024 | 58.26 | 58.26 | 57.83 | 57.83 | 1047.00 |
| Nov 01, 2024 | 57.97 | 58.08 | 57.75 | 57.78 | 1941.00 |
| Oct 31, 2024 | 57.57 | 57.61 | 57.44 | 57.61 | 6117.00 |
| Oct 30, 2024 | 58.14 | 58.31 | 58.02 | 58.10 | 3893.00 |
| Oct 29, 2024 | 58.25 | 58.35 | 58.20 | 58.28 | 5264.00 |
| Oct 28, 2024 | 58.57 | 58.57 | 58.46 | 58.52 | 1784.00 |
| Oct 25, 2024 | 58.38 | 58.50 | 58.04 | 58.04 | 1229.00 |
| Oct 24, 2024 | 58.36 | 58.36 | 58.30 | 58.35 | 1164.00 |
| Oct 23, 2024 | 58.19 | 58.19 | 57.94 | 58.07 | 1884.00 |
| Oct 22, 2024 | 58.64 | 58.75 | 58.54 | 58.71 | 5723.00 |
| Oct 21, 2024 | 59.31 | 59.43 | 58.85 | 58.90 | 3525.00 |
| Oct 18, 2024 | 59.67 | 59.73 | 59.67 | 59.72 | 2229.00 |
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
40.03
Minimum
Oct 12 2022
61.17
Maximum
Sep 26 2024
51.47
Average
51.19
Median