Free Trial

Avantis Responsible Emerging Markets Equity ETF (AVSE) Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free AVSE Stock Alerts
$51.70
+0.28 (+0.54%)
(As of 03:02 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis Responsible Emerging Markets Equity ETF Stock Price Performance

5 Day
Performance
+1.71%
1 Month
Performance
+6.34%
3 Month
Performance
+8.59%
6 Month
Performance
+10.85%
Year-To-Date
Performance
+7.81%
1 Year
Performance
+17.18%
Receive AVSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis Responsible Emerging Markets Equity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

AVSE Stock Chart for Tuesday, May, 14, 2024

AVSE Chart by TradingView

Avantis Responsible Emerging Markets Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$51.05$51.42
+0.72%		$51.56$51.41972 shs$74.56 million
05/10/2024$50.83$51.05
+0.43%		$51.25$51.012,340 shs$74.02 million
05/09/2024$50.74$50.83
+0.17%		$50.83$50.62566 shs$73.70 million
05/08/2024$50.73$50.74
+0.02%		$50.74$50.47606 shs$73.58 million
05/07/2024$51.10$50.73
-0.71%		$50.73$50.73175 shs$73.57 million
05/06/2024$51.10$51.10
0.00%		$51.15$51.10401 shs$74.10 million
05/03/2024$50.67$51.10
+0.85%		$51.10$50.87912 shs$74.10 million
05/02/2024$49.52$50.67
+2.32%		$50.67$50.102,080 shs$73.47 million
05/01/2024$49.43$49.52
+0.18%		$49.84$49.462,022 shs$71.80 million
04/30/2024$49.98$49.43
-1.10%		$49.69$49.43907 shs$71.67 million
04/29/2024$49.56$49.98
+0.85%		$49.98$49.92236 shs$72.47 million
04/26/2024$49.03$49.56
+1.08%		$49.56$49.482,972 shs$71.86 million
04/25/2024$48.77$49.03
+0.53%		$49.03$48.881,030 shs$71.09 million
04/24/2024$48.62$48.77
+0.31%		$48.83$48.642,587 shs$70.72 million
04/23/2024$48.16$48.62
+0.96%		$48.62$48.291,200 shs$70.50 million
04/22/2024$47.62$48.16
+1.13%		$48.21$47.652,476 shs$69.83 million
04/19/2024$47.84$47.62
-0.46%		$47.78$47.571,696 shs$69.05 million
04/18/2024$47.67$47.84
+0.36%		$47.93$47.771,143 shs$69.37 million
04/17/2024$47.58$47.67
+0.19%		$47.71$47.661,230 shs$69.12 million
04/16/2024$48.21$47.58
-1.30%		$47.71$47.502,825 shs$68.99 million
04/15/2024$48.62$48.21
-0.85%		$48.61$48.21851 shs$55.44 million
04/12/2024$49.73$48.85
-1.77%		$48.86$48.811,605 shs$56.18 million
04/11/2024$49.42$49.73
+0.63%		$49.73$49.461,232 shs$57.19 million
04/10/2024$50.11$49.42
-1.38%		$49.42$49.34681 shs$56.83 million
04/09/2024$49.82$50.11
+0.58%		$50.16$50.08620 shs$57.63 million
04/08/2024$49.58$49.82
+0.49%		$49.82$49.72709 shs$57.30 million
04/05/2024$49.40$49.58
+0.36%		$49.58$49.50679 shs$57.02 million
04/04/2024$49.58$49.40
-0.36%		$49.96$49.401,009 shs$56.81 million
04/03/2024$49.33$49.58
+0.51%		$49.59$49.341,404 shs$57.02 million
04/02/2024$49.23$49.33
+0.20%		$49.41$49.33802 shs$56.73 million
04/01/2024$49.06$49.23
+0.35%		$49.43$49.221,538 shs$56.61 million
03/29/2024$49.06$49.06$49.14$49.032,761 shs$56.42 million
03/28/2024$48.98$49.06
+0.16%		$49.14$49.032,761 shs$56.42 million
03/27/2024$48.86$48.98
+0.25%		$49.03$48.911,584 shs$56.33 million
03/26/2024$48.90$48.86
-0.10%		$48.96$48.862,431 shs$56.18 million
03/25/2024$48.92$48.90
-0.04%		$49.02$48.903,633 shs$56.24 million
03/22/2024$49.26$48.92
-0.69%		$49.02$48.929,167 shs$56.26 million
03/21/2024$49.09$49.26
+0.35%		$49.31$49.261,285 shs$56.65 million
03/20/2024$48.55$49.09
+1.11%		$49.15$49.09347 shs$56.45 million
03/19/2024$48.76$48.55
-0.42%		$48.58$48.241,861 shs$55.83 million
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/18/2024$48.80$48.76
-0.09%		$48.86$48.751,678 shs$56.07 million
03/15/2024$49.04$48.80
-0.49%		$48.94$48.703,148 shs$56.12 million
03/14/2024$49.17$49.04
-0.26%		$49.45$48.9374,523 shs$56.40 million
03/13/2024$49.53$49.17
-0.73%		$49.17$49.142,546 shs$56.55 million
03/12/2024$49.06$49.53
+0.96%		$49.53$49.262,234 shs$56.96 million
03/11/2024$48.98$49.06
+0.15%		$49.21$49.066,607 shs$56.42 million
03/08/2024$49.14$48.98
-0.33%		$49.40$48.981,275 shs$56.33 million
03/07/2024$48.80$49.14
+0.70%		$49.14$48.841,330 shs$56.51 million
03/06/2024$48.30$48.80
+1.04%		$48.92$48.76979 shs$56.12 million
03/05/2024$48.72$48.30
-0.85%		$48.54$48.253,806 shs$55.55 million
03/04/2024$48.82$48.72
-0.22%		$48.79$48.654,395 shs$56.02 million
03/01/2024$48.25$48.82
+1.19%		$48.93$48.513,542 shs$56.15 million
02/29/2024$48.02$48.25
+0.48%		$48.25$48.25189 shs$55.49 million
02/28/2024$48.62$48.02
-1.23%		$48.16$47.962,286 shs$55.22 million
02/27/2024$48.57$48.62
+0.10%		$48.72$48.611,008 shs$55.91 million
02/26/2024$48.74$48.57
-0.35%		$48.62$48.493,769 shs$55.86 million
02/23/2024$48.73$48.74
+0.03%		$48.74$48.703,188 shs$56.05 million
02/22/2024$48.21$48.73
+1.08%		$48.76$48.591,673 shs$56.04 million
02/21/2024$48.12$48.21
+0.19%		$48.21$48.2161 shs$55.44 million
02/20/2024$48.08$48.12
+0.08%		$48.34$47.983,212 shs$55.34 million
02/19/2024$48.08$48.08
+0.01%		$48.26$48.071,300 shs$55.29 million
02/16/2024$47.83$48.08
+0.53%		$48.26$48.071,321 shs$55.29 million
02/15/2024$47.61$47.83
+0.46%		$47.83$47.721,376 shs$55.00 million
02/14/2024$46.94$47.61
+1.43%		$47.61$47.381,264 shs$54.75 million
02/13/2024$47.83$46.94
-1.86%		$46.94$46.76490 shs$53.98 million

Related Companies:
This page (NYSEARCA:AVSE) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Elon’s New Device is About to Shock the World
InvestorPlace
America’s worst nightmare?
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press