Free Trial

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

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free AVSE Stock Alerts
$49.56
+0.53 (+1.08%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis Responsible Emerging Markets Equity ETF Stock Price Performance

5 Day
Performance
+2.91%
1 Month
Performance
+1.19%
3 Month
Performance
+6.27%
6 Month
Performance
+14.22%
Year-To-Date
Performance
+3.35%
1 Year
Performance
+11.74%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

AVSE Stock Chart for Saturday, April, 27, 2024

AVSE Chart by TradingView

Avantis Responsible Emerging Markets Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
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
02/12/2024$47.71$47.83
+0.26%		$47.83$47.83123 shs$55.00 million
02/09/2024$47.57$47.71
+0.29%		$47.71$47.37462 shs$54.87 million
02/08/2024$47.79$47.57
-0.46%		$47.65$47.501,472 shs$54.71 million
02/07/2024$47.80$47.79
-0.02%		$47.79$47.605,263 shs$54.96 million
02/06/2024$46.77$47.80
+2.20%		$47.80$47.381,261 shs$54.97 million
02/05/2024$46.77$46.77
+0.01%		$46.84$46.62693 shs$53.79 million
02/02/2024$46.85$46.77
-0.18%		$46.78$46.661,471 shs$53.78 million
02/01/2024$46.35$46.85
+1.08%		$46.89$46.731,947 shs$53.88 million
01/31/2024$46.40$46.35
-0.11%		$46.71$46.351,746 shs$53.30 million
01/30/2024$46.68$46.40
-0.60%		$46.41$46.401,121 shs$53.36 million
01/29/2024$46.64$46.68
+0.09%		$46.68$46.43488 shs$53.68 million
01/26/2024$46.61$46.64
+0.06%		$46.70$46.512,001 shs$53.64 million

Related Companies:
This page (NYSEARCA:AVSE) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics