Avantis Responsible International Eq ETF (AVSD)
56.17
+0.52
(+0.94%)
USD |
NYSEARCA |
May 03, 16:00
AVSD Price: 56.17 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 56.20 | 56.20 | 56.05 | 56.17 | 6528.00 |
May 02, 2024 | 55.27 | 55.73 | 55.27 | 55.64 | 4443.00 |
May 01, 2024 | 54.89 | 55.56 | 54.83 | 54.94 | 2361.00 |
Apr 30, 2024 | 55.29 | 55.29 | 55.01 | 55.01 | 897.00 |
Apr 29, 2024 | 55.64 | 55.83 | 55.64 | 55.76 | 21515.00 |
Apr 26, 2024 | 55.54 | 55.54 | 55.38 | 55.47 | 6109.00 |
Apr 25, 2024 | 54.88 | 55.08 | 54.86 | 55.05 | 2050.00 |
Apr 24, 2024 | 55.10 | 55.28 | 55.10 | 55.28 | 3146.00 |
Apr 23, 2024 | 55.40 | 55.52 | 55.40 | 55.45 | 1939.00 |
Apr 22, 2024 | 54.71 | 54.95 | 54.71 | 54.89 | 668.00 |
Apr 19, 2024 | 54.38 | 54.57 | 54.12 | 54.31 | 4083.00 |
Apr 18, 2024 | 54.61 | 54.71 | 54.34 | 54.34 | 3736.00 |
Apr 17, 2024 | 54.54 | 54.65 | 54.33 | 54.44 | 1169.00 |
Apr 16, 2024 | 54.31 | 54.46 | 54.31 | 54.34 | 1120.00 |
Apr 15, 2024 | 55.46 | 55.46 | 54.75 | 54.92 | 2608.00 |
Apr 12, 2024 | 55.42 | 55.42 | 55.08 | 55.11 | 2901.00 |
Apr 11, 2024 | 55.78 | 56.14 | 55.78 | 56.06 | 1072.00 |
Apr 10, 2024 | 55.89 | 55.96 | 55.79 | 55.96 | 2023.00 |
Apr 09, 2024 | 56.90 | 56.90 | 56.54 | 56.71 | 1307.00 |
Apr 08, 2024 | 56.71 | 56.87 | 56.70 | 56.76 | 2517.00 |
Apr 05, 2024 | 56.24 | 56.51 | 56.18 | 56.44 | 2781.00 |
Apr 04, 2024 | 57.05 | 57.05 | 56.21 | 56.21 | 746.00 |
Apr 03, 2024 | 56.56 | 56.63 | 56.56 | 56.63 | 584.00 |
Apr 02, 2024 | 56.22 | 56.22 | 56.15 | 56.21 | 740.00 |
Apr 01, 2024 | 56.78 | 56.78 | 56.61 | 56.65 | 1653.00 |
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
57.02
Maximum
Mar 27 2024
49.82
Average
50.34
Median