Avantis Responsible Emerging Markets Equity ETF (AVSE)
79.18
+1.48
(+1.90%)
USD |
NYSEARCA |
Aug 25, 16:00
AVSE Price : 79.18 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 78.98 | 79.18 | 78.87 | 79.18 | 3502.00 |
| Aug 24, 2026 | 77.48 | 77.80 | 77.44 | 77.70 | 4450.00 |
| Aug 21, 2026 | 78.84 | 78.84 | 78.69 | 78.80 | 4305.00 |
| Aug 20, 2026 | 78.13 | 78.32 | 78.03 | 78.16 | 4132.00 |
| Aug 19, 2026 | 78.15 | 78.23 | 77.69 | 77.79 | 6409.00 |
| Aug 18, 2026 | 77.75 | 77.75 | 76.92 | 77.04 | 45807.00 |
| Aug 17, 2026 | 79.39 | 79.94 | 79.36 | 79.36 | 2523.00 |
| Aug 14, 2026 | 78.86 | 78.86 | 78.47 | 78.66 | 1657.00 |
| Aug 13, 2026 | 78.64 | 79.10 | 78.60 | 78.84 | 15719.00 |
| Aug 12, 2026 | 78.40 | 78.58 | 78.24 | 78.42 | 17724.00 |
| Aug 11, 2026 | 77.33 | 77.33 | 77.08 | 77.18 | 1654.00 |
| Aug 10, 2026 | 77.23 | 77.33 | 77.04 | 77.07 | 15265.00 |
| Aug 07, 2026 | 77.76 | 77.76 | 76.92 | 77.36 | 2663.00 |
| Aug 06, 2026 | 76.41 | 77.48 | 76.41 | 77.12 | 6357.00 |
| Aug 05, 2026 | 77.72 | 77.82 | 77.59 | 77.59 | 3055.00 |
| Aug 04, 2026 | 77.31 | 78.12 | 77.31 | 77.94 | 14316.00 |
| Aug 03, 2026 | 75.19 | 75.85 | 74.64 | 75.83 | 5341.00 |
| Jul 31, 2026 | 76.22 | 76.22 | 74.56 | 75.06 | 10966.00 |
| Jul 30, 2026 | 73.84 | 74.99 | 73.84 | 74.98 | 19523.00 |
| Jul 29, 2026 | 72.89 | 73.63 | 71.72 | 72.04 | 18651.00 |
| Jul 28, 2026 | 73.42 | 74.11 | 73.42 | 73.83 | 9345.00 |
| Jul 27, 2026 | 75.87 | 75.87 | 74.50 | 75.17 | 7429.00 |
| Jul 24, 2026 | 75.52 | 75.88 | 74.98 | 74.98 | 13959.00 |
| Jul 23, 2026 | 76.74 | 76.74 | 76.04 | 76.29 | 21934.00 |
| Jul 22, 2026 | 76.96 | 77.19 | 76.93 | 76.95 | 12399.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median