Avantis Responsible Emerging Mkts Eq ETF (AVSE)
49.03
+0.26
(+0.53%)
USD |
NYSEARCA |
Apr 25, 16:00
48.97
-0.06
(-0.12%)
After-Hours: 20:00
AVSE Price: 49.03 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 15, 2024 | 48.60 | 48.60 | 48.21 | 48.21 | 851.00 |
Apr 12, 2024 | 49.07 | 49.07 | 48.62 | 48.62 | 1605.00 |
Apr 11, 2024 | 49.46 | 49.73 | 49.46 | 49.73 | 1232.00 |
Apr 10, 2024 | 49.39 | 49.42 | 49.34 | 49.42 | 681.00 |
Apr 09, 2024 | 50.16 | 50.16 | 50.08 | 50.11 | 620.00 |
Apr 08, 2024 | 49.74 | 49.82 | 49.72 | 49.82 | 709.00 |
Apr 05, 2024 | 49.50 | 49.58 | 49.50 | 49.58 | 679.00 |
Apr 04, 2024 | 49.92 | 49.96 | 49.40 | 49.40 | 1009.00 |
Apr 03, 2024 | 49.59 | 49.59 | 49.52 | 49.52 | 1404.00 |
Apr 02, 2024 | 49.37 | 49.41 | 49.33 | 49.33 | 802.00 |
Apr 01, 2024 | 49.43 | 49.43 | 49.22 | 49.23 | 1538.00 |
Mar 28, 2024 | 49.05 | 49.14 | 49.03 | 49.06 | 2761.00 |
Mar 27, 2024 | 48.92 | 49.03 | 48.91 | 48.98 | 1584.00 |
Mar 26, 2024 | 48.95 | 48.96 | 48.86 | 48.86 | 2431.00 |
Mar 25, 2024 | 48.99 | 49.02 | 48.90 | 48.90 | 3633.00 |
Mar 22, 2024 | 49.00 | 49.02 | 48.92 | 48.92 | 9167.00 |
Mar 21, 2024 | 49.31 | 49.31 | 49.26 | 49.26 | 1285.00 |
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
51.19
Maximum
Apr 04 2022
45.17
Average
45.30
Median
Apr 18 2023