Avantis Responsible Emerging Mkts Eq ETF (AVSE)
52.24
-0.03
(-0.06%)
USD |
NYSEARCA |
Nov 22, 16:00
AVSE Price: 52.24 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 52.16 | 52.27 | 52.14 | 52.24 | 4851.00 |
| Nov 21, 2024 | 52.20 | 52.36 | 52.12 | 52.28 | 7828.00 |
| Nov 20, 2024 | 52.01 | 52.27 | 52.01 | 52.27 | 2249.00 |
| Nov 19, 2024 | 52.14 | 52.46 | 52.12 | 52.39 | 12768.00 |
| Nov 18, 2024 | 52.08 | 52.18 | 52.05 | 52.10 | 28876.00 |
| Nov 15, 2024 | 51.71 | 51.71 | 51.57 | 51.57 | 3500.00 |
| Nov 14, 2024 | 51.99 | 51.99 | 51.68 | 51.70 | 3189.00 |
| Nov 13, 2024 | 51.93 | 51.93 | 51.83 | 51.83 | 3721.00 |
| Nov 12, 2024 | 52.49 | 52.49 | 52.17 | 52.38 | 12237.00 |
| Nov 11, 2024 | 53.18 | 53.23 | 53.18 | 53.23 | 623.00 |
| Nov 08, 2024 | 54.15 | 54.15 | 53.57 | 53.65 | 1375.00 |
| Nov 07, 2024 | 54.93 | 55.08 | 54.93 | 55.08 | 559.00 |
| Nov 06, 2024 | 53.37 | 53.96 | 53.37 | 53.90 | 651.00 |
| Nov 05, 2024 | 54.41 | 54.62 | 54.41 | 54.49 | 1904.00 |
| Nov 04, 2024 | 54.16 | 54.16 | 53.72 | 53.76 | 2482.00 |
| Nov 01, 2024 | 53.97 | 54.00 | 53.64 | 53.64 | 1353.00 |
| Oct 31, 2024 | 53.55 | 53.55 | 53.40 | 53.49 | 1325.00 |
| Oct 30, 2024 | 53.89 | 53.89 | 53.77 | 53.77 | 1962.00 |
| Oct 29, 2024 | 54.16 | 54.29 | 54.10 | 54.10 | 6366.00 |
| Oct 28, 2024 | 54.32 | 54.32 | 54.27 | 54.31 | 1023.00 |
| Oct 25, 2024 | 54.32 | 54.35 | 54.09 | 54.09 | 751.00 |
| Oct 24, 2024 | 54.13 | 54.22 | 54.13 | 54.22 | 3452.00 |
| Oct 23, 2024 | 54.56 | 54.63 | 54.27 | 54.33 | 1692.00 |
| Oct 22, 2024 | 54.48 | 54.63 | 54.37 | 54.54 | 3273.00 |
| Oct 21, 2024 | 54.60 | 54.65 | 54.56 | 54.65 | 551.00 |
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
56.52
Maximum
Oct 07 2024
46.79
Average
46.17
Median