Free Trial

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

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free AVSE Stock Alerts
$52.85
+0.21 (+0.40%)
(As of 05/17/2024 06:40 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis Responsible Emerging Markets Equity ETF Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+10.98%
3 Month
Performance
+9.83%
6 Month
Performance
+11.73%
Year-To-Date
Performance
+10.21%
1 Year
Performance
+18.40%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

AVSE Stock Chart for Monday, May, 20, 2024

AVSE Chart by TradingView

Avantis Responsible Emerging Markets Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$52.64$52.85
+0.40%		$52.85$52.73263 shs$76.63 million
05/16/2024$52.38$52.64
+0.50%		$52.71$52.624,925 shs$76.33 million
05/15/2024$51.75$52.38
+1.21%		$52.41$52.29630 shs$75.95 million
05/14/2024$51.42$51.75
+0.65%		$51.75$51.612,707 shs$75.04 million
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
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

Related Companies:
This page (NYSEARCA:AVSE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace