Avantis Responsible US Equity ETF (AVSU)
67.68
-0.01
(-0.02%)
USD |
NYSEARCA |
Nov 22, 14:14
AVSU Price: 67.68 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 67.03 | 67.81 | 66.93 | 67.69 | 16147.00 |
| Nov 20, 2024 | 66.57 | 67.04 | 66.55 | 67.04 | 10777.00 |
| Nov 19, 2024 | 66.59 | 67.12 | 66.45 | 67.05 | 28279.00 |
| Nov 18, 2024 | 66.94 | 67.19 | 66.81 | 67.00 | 17020.00 |
| Nov 15, 2024 | 67.27 | 67.27 | 66.63 | 66.77 | 11448.00 |
| Nov 14, 2024 | 68.04 | 68.04 | 67.56 | 67.56 | 6454.00 |
| Nov 13, 2024 | 68.10 | 68.30 | 67.97 | 67.97 | 2868.00 |
| Nov 12, 2024 | 68.20 | 68.26 | 67.93 | 68.10 | 20871.00 |
| Nov 11, 2024 | 68.60 | 68.60 | 68.45 | 68.45 | 651.00 |
| Nov 08, 2024 | 68.02 | 68.41 | 68.02 | 68.23 | 7774.00 |
| Nov 07, 2024 | 67.99 | 68.18 | 67.96 | 68.05 | 9435.00 |
| Nov 06, 2024 | 67.06 | 67.82 | 67.06 | 67.81 | 3815.00 |
| Nov 05, 2024 | 64.97 | 65.48 | 64.97 | 65.48 | 23753.00 |
| Nov 04, 2024 | 64.74 | 64.92 | 64.59 | 64.59 | 1836.00 |
| Nov 01, 2024 | 64.81 | 65.20 | 64.74 | 64.74 | 3567.00 |
| Oct 31, 2024 | 65.26 | 65.26 | 64.64 | 64.64 | 4581.00 |
| Oct 30, 2024 | 66.12 | 66.12 | 65.67 | 65.67 | 2085.00 |
| Oct 29, 2024 | 65.46 | 65.94 | 65.46 | 65.79 | 7792.00 |
| Oct 28, 2024 | 65.83 | 65.87 | 65.76 | 65.76 | 6357.00 |
| Oct 25, 2024 | 65.89 | 65.89 | 65.24 | 65.28 | 3539.00 |
| Oct 24, 2024 | 65.34 | 65.46 | 65.32 | 65.46 | 3440.00 |
| Oct 23, 2024 | 65.43 | 65.70 | 64.98 | 65.23 | 10217.00 |
| Oct 22, 2024 | 65.60 | 65.87 | 65.60 | 65.82 | 11187.00 |
| Oct 21, 2024 | 66.20 | 66.27 | 65.84 | 65.86 | 5886.00 |
| Oct 18, 2024 | 66.33 | 66.47 | 66.33 | 66.39 | 2607.00 |
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
42.48
Minimum
Sep 30 2022
68.45
Maximum
Nov 11 2024
53.12
Average
50.96
Median
Aug 21 2023