Avantis Responsible U.S. Equity ETF (AVSU) Chart & Stock Price History $64.74 +0.10 (+0.15%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipRatings Avantis Responsible U.S. Equity ETF Stock Price Performance5 Day Performance-1.55%1 Month Performance+0.27%3 Month Performance+6.59%6 Month Performance+10.62%Year-To-Date Performance+15.22%1 Year Performance+31.02% Receive AVSU Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Avantis Responsible U.S. Equity ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. AVSU Stock Chart for Saturday, November, 2, 2024 AVSU Chart by TradingView Avantis Responsible U.S. Equity ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$64.64$64.74+0.15%$65.20$64.743,567 shs$269.97 million10/31/2024$65.67$64.64-1.57%$65.26$64.644,581 shs$269.55 million10/30/2024$65.79$65.67-0.18%$66.13$65.672,085 shs$273.84 million10/29/2024$65.76$65.79+0.05%$65.94$65.467,792 shs$274.34 million10/28/2024$65.28$65.76+0.73%$65.87$65.766,357 shs$274.22 million10/25/2024$65.46$65.29-0.26%$65.63$65.243,539 shs$272.26 million Get the Latest News and Ratings for AVSU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avantis Responsible U.S. Equity ETF and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$65.23$65.46+0.35%$65.46$65.323,440 shs$272.97 million10/23/2024$65.82$65.23-0.90%$65.70$64.9710,217 shs$272.01 million10/22/2024$65.86$65.82-0.06%$65.87$65.6011,187 shs$274.47 million10/21/2024$66.39$65.86-0.80%$66.27$65.845,886 shs$274.64 million10/18/2024$66.27$66.40+0.20%$66.47$66.402,509 shs$276.89 million10/17/2024$66.27$66.27$66.44$66.278,205 shs$276.35 million10/16/2024$65.92$66.27+0.53%$66.32$66.012,891 shs$276.35 million10/15/2024$66.28$65.92-0.54%$66.50$65.9117,276 shs$274.89 million10/14/2024$65.74$66.28+0.82%$66.37$65.9513,973 shs$276.39 million10/11/2024$65.06$65.74+1.05%$65.75$65.065,776 shs$274.14 million10/10/2024$65.32$65.06-0.40%$65.15$64.914,229 shs$271.30 million10/09/2024$64.82$65.32+0.77%$65.32$65.0010,941 shs$272.38 million10/08/2024$64.28$64.82+0.84%$64.82$64.526,820 shs$270.30 million10/07/2024$64.94$64.28-1.01%$64.64$64.178,351 shs$268.05 million10/04/2024$64.34$64.94+0.93%$64.94$64.515,847 shs$270.80 million10/03/2024$64.57$64.34-0.36%$64.42$64.114,548 shs$268.30 million10/02/2024$64.68$64.57-0.17%$64.73$64.2520,176 shs$269.26 million10/01/2024$65.24$64.68-0.86%$65.18$64.357,282 shs$269.72 million09/30/2024$65.12$65.24+0.18%$65.24$64.935,286 shs$272.05 million09/27/2024$65.16$65.12-0.06%$65.51$65.1021,019 shs$271.55 million09/26/2024$64.62$65.16+0.84%$65.39$64.9225,384 shs$271.72 million09/25/2024$64.89$64.62-0.42%$64.91$64.6017,201 shs$269.47 million09/24/2024$64.84$64.89+0.08%$64.93$64.718,212 shs$270.59 million09/23/2024$64.89$64.84-0.08%$64.91$64.7012,347 shs$270.38 million09/20/2024$65.21$64.89-0.49%$65.00$64.784,668 shs$270.59 million09/19/2024$64.07$65.21+1.78%$65.44$65.0239,028 shs$271.93 million09/18/2024$64.17$64.07-0.16%$64.59$64.071,878 shs$267.17 million09/17/2024$63.95$64.17+0.34%$64.53$63.996,782 shs$267.59 million09/16/2024$63.78$63.95+0.27%$63.98$63.726,122 shs$266.67 million09/13/2024$63.05$63.78+1.16%$63.78$63.395,208 shs$265.96 million09/12/2024$62.57$63.05+0.77%$63.07$62.6110,125 shs$262.92 million09/11/2024$62.06$62.57+0.82%$62.57$61.227,933 shs$260.92 million09/10/2024$61.96$62.06+0.16%$62.12$61.653,072 shs$258.79 million09/09/2024$61.41$61.96+0.90%$62.09$61.875,975 shs$258.37 millionUrgent: This election is rigged (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/06/2024$62.45$61.41-1.67%$62.63$61.417,932 shs$256.08 million09/05/2024$62.76$62.45-0.49%$62.91$62.327,920 shs$260.42 million09/04/2024$62.87$62.76-0.17%$63.08$62.546,466 shs$261.71 million09/03/2024$64.28$62.87-2.19%$63.92$62.7512,355 shs$262.17 million09/02/2024$64.28$64.28-0.01%$64.29$63.722,500 shs$268.05 million08/30/2024$63.73$64.11+0.60%$64.29$63.722,511 shs$267.34 million08/29/2024$63.60$63.73+0.20%$64.29$63.6614,934 shs$265.75 million08/28/2024$63.90$63.60-0.47%$63.88$63.2419,427 shs$265.21 million08/27/2024$63.95$63.90-0.08%$63.95$63.6516,900 shs$266.46 million08/26/2024$64.14$63.95-0.29%$64.33$63.8518,855 shs$266.67 million08/23/2024$63.11$64.14+1.63%$64.16$63.574,856 shs$267.46 million08/22/2024$63.72$63.11-0.96%$63.66$63.1111,626 shs$263.17 million08/21/2024$63.25$63.72+0.74%$63.72$63.454,661 shs$265.71 million08/20/2024$63.40$63.25-0.24%$63.66$63.1834,628 shs$263.75 million08/19/2024$62.86$63.40+0.86%$63.40$63.215,061 shs$264.38 million08/16/2024$62.75$62.86+0.18%$62.96$62.673,650 shs$262.13 million08/15/2024$61.57$62.75+1.92%$62.78$62.657,352 shs$261.67 million08/14/2024$61.40$61.57+0.28%$61.61$61.345,924 shs$256.75 million08/13/2024$60.49$61.40+1.50%$61.40$60.933,947 shs$256.04 million08/12/2024$60.67$60.49-0.30%$60.70$60.4410,385 shs$252.24 million08/09/2024$60.47$60.67+0.33%$60.67$60.2714,308 shs$252.99 million08/08/2024$59.05$60.47+2.40%$60.47$59.5911,272 shs$252.16 million08/07/2024$59.65$59.05-1.01%$60.43$59.055,998 shs$246.24 million08/06/2024$59.01$59.65+1.08%$60.31$59.219,146 shs$248.74 million08/05/2024$60.74$59.01-2.85%$59.72$58.1811,144 shs$246.07 million08/02/2024$62.20$60.74-2.35%$61.16$60.414,723 shs$253.29 million08/01/2024$63.47$62.20-2.00%$62.94$61.905,899 shs$259.37 million Related Companies ESGB Stock Price Chart IPAY Stock Price Chart GVIP Stock Price Chart PFUT Stock Price Chart EFAX Stock Price Chart URNJ Stock Price Chart DFSE Stock Price Chart QTUM Stock Price Chart PBW Stock Price Chart CLOU Stock Price Chart Receive AVSU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avantis Responsible U.S. Equity ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:AVSU) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThe Final FrontierAnd a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avantis Responsible U.S. Equity ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Avantis Responsible U.S. Equity ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AVSU Stock Alerts