S&P 500   5,065.87 (+1.69%)
DOW   38,892.52 (+0.73%)
QQQ   436.28 (+2.51%)
AAPL   183.00 (+0.37%)
MSFT   409.96 (+1.93%)
META   486.75 (+4.00%)
GOOGL   143.63 (+0.76%)
AMZN   172.45 (+2.29%)
TSLA   194.59 (-0.09%)
NVDA   778.91 (+15.44%)
NIO   5.75 (-3.69%)
AMD   183.16 (+11.49%)
BABA   75.63 (+0.07%)
T   16.63 (-2.18%)
F   12.21 (+0.58%)
MU   85.54 (+4.97%)
CGC   3.40 (-1.16%)
GE   151.61 (+1.70%)
DIS   108.17 (+0.46%)
AMC   4.40 (-3.72%)
PFE   27.36 (-1.12%)
PYPL   58.27 (+1.37%)
XOM   105.25 (+0.38%)
S&P 500   5,065.87 (+1.69%)
DOW   38,892.52 (+0.73%)
QQQ   436.28 (+2.51%)
AAPL   183.00 (+0.37%)
MSFT   409.96 (+1.93%)
META   486.75 (+4.00%)
GOOGL   143.63 (+0.76%)
AMZN   172.45 (+2.29%)
TSLA   194.59 (-0.09%)
NVDA   778.91 (+15.44%)
NIO   5.75 (-3.69%)
AMD   183.16 (+11.49%)
BABA   75.63 (+0.07%)
T   16.63 (-2.18%)
F   12.21 (+0.58%)
MU   85.54 (+4.97%)
CGC   3.40 (-1.16%)
GE   151.61 (+1.70%)
DIS   108.17 (+0.46%)
AMC   4.40 (-3.72%)
PFE   27.36 (-1.12%)
PYPL   58.27 (+1.37%)
XOM   105.25 (+0.38%)
S&P 500   5,065.87 (+1.69%)
DOW   38,892.52 (+0.73%)
QQQ   436.28 (+2.51%)
AAPL   183.00 (+0.37%)
MSFT   409.96 (+1.93%)
META   486.75 (+4.00%)
GOOGL   143.63 (+0.76%)
AMZN   172.45 (+2.29%)
TSLA   194.59 (-0.09%)
NVDA   778.91 (+15.44%)
NIO   5.75 (-3.69%)
AMD   183.16 (+11.49%)
BABA   75.63 (+0.07%)
T   16.63 (-2.18%)
F   12.21 (+0.58%)
MU   85.54 (+4.97%)
CGC   3.40 (-1.16%)
GE   151.61 (+1.70%)
DIS   108.17 (+0.46%)
AMC   4.40 (-3.72%)
PFE   27.36 (-1.12%)
PYPL   58.27 (+1.37%)
XOM   105.25 (+0.38%)
S&P 500   5,065.87 (+1.69%)
DOW   38,892.52 (+0.73%)
QQQ   436.28 (+2.51%)
AAPL   183.00 (+0.37%)
MSFT   409.96 (+1.93%)
META   486.75 (+4.00%)
GOOGL   143.63 (+0.76%)
AMZN   172.45 (+2.29%)
TSLA   194.59 (-0.09%)
NVDA   778.91 (+15.44%)
NIO   5.75 (-3.69%)
AMD   183.16 (+11.49%)
BABA   75.63 (+0.07%)
T   16.63 (-2.18%)
F   12.21 (+0.58%)
MU   85.54 (+4.97%)
CGC   3.40 (-1.16%)
GE   151.61 (+1.70%)
DIS   108.17 (+0.46%)
AMC   4.40 (-3.72%)
PFE   27.36 (-1.12%)
PYPL   58.27 (+1.37%)
XOM   105.25 (+0.38%)

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

$48.21
+0.10 (+0.21%)
(As of 02/21/2024 ET)

Avantis Responsible Emerging Markets Equity ETF Stock Price Performance

5 Day
Performance
+0.29%
1 Month
Performance
+5.50%
3 Month
Performance
+2.95%
6 Month
Performance
+7.17%
Year-To-Date
Performance
+0.54%
1 Year
Performance
+8.76%
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


AVSE Stock Chart for Thursday, February, 22, 2024

Avantis Responsible Emerging Markets Equity ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/25/2024$46.60$46.61
+0.02%
$46.74$46.513,090 shs$53.60 million
01/24/2024$45.99$46.60
+1.33%
$46.83$46.603,606 shs$53.59 million
01/23/2024$45.70$45.99
+0.63%
$46.06$45.846,244 shs$52.89 million
01/22/2024$46.06$45.70
-0.79%
$45.79$45.6123,870 shs$52.56 million
01/19/2024$45.55$46.06
+1.12%
$46.06$45.631,566 shs$52.97 million
01/18/2024$45.19$45.55
+0.80%
$45.55$45.51368 shs$52.38 million
01/17/2024$45.86$45.19
-1.46%
$45.19$44.983,989 shs$51.97 million
01/16/2024$46.90$45.86
-2.22%
$46.12$45.854,492 shs$52.74 million
01/15/2024$46.90$46.90
-0.01%
$47.02$46.901,000 shs$53.94 million
01/12/2024$46.69$46.90
+0.45%
$47.02$46.901,074 shs$53.94 million
01/11/2024$46.43$46.69
+0.56%
$46.75$46.562,643 shs$53.69 million
01/10/2024$46.49$46.43
-0.13%
$46.50$46.40893 shs$53.39 million
01/09/2024$47.08$46.49
-1.25%
$46.54$46.481,452 shs$53.46 million
01/08/2024$47.02$47.08
+0.13%
$47.09$46.77957 shs$54.14 million
01/05/2024$46.90$47.02
+0.26%
$47.21$46.982,267 shs$54.07 million
01/04/2024$47.14$46.90
-0.51%
$46.97$46.882,180 shs$53.94 million
01/03/2024$47.22$47.14
-0.17%
$47.14$46.923,484 shs$54.21 million
01/02/2024$47.96$47.22
-1.54%
$47.40$47.202,497 shs$54.30 million
01/01/2024$47.96$47.96
+0.01%
$48.14$47.9110,700 shs$55.15 million
12/29/2023$47.92$47.96
+0.08%
$48.14$47.9110,785 shs$55.15 million
12/28/2023$47.46$47.92
+0.97%
$48.07$47.847,760 shs$55.11 million
12/27/2023$47.26$47.46
+0.42%
$47.48$47.396,575 shs$54.58 million
12/26/2023$47.04$47.26
+0.47%
$47.31$47.24747 shs$54.35 million
12/25/2023$47.04$47.04$47.04$46.879,900 shs$54.10 million
12/22/2023$47.18$47.04
-0.30%
$47.04$46.879,980 shs$54.10 million
12/21/2023$46.31$47.18
+1.88%
$47.18$47.002,717 shs$54.26 million
12/20/2023$47.11$46.31
-1.70%
$46.85$46.316,655 shs$53.26 million
12/19/2023$46.82$47.11
+0.62%
$47.17$47.043,089 shs$54.18 million
12/18/2023$47.91$46.82
-2.28%
$46.82$46.583,098 shs$53.84 million
12/15/2023$48.23$47.91
-0.66%
$48.26$47.912,210 shs$55.10 million
12/14/2023$47.45$48.23
+1.64%
$48.26$47.801,908 shs$55.46 million
12/13/2023$46.96$47.45
+1.04%
$47.50$46.674,454 shs$54.57 million
12/12/2023$46.82$46.96
+0.30%
$47.01$46.961,284 shs$54.00 million
12/11/2023$46.65$46.82
+0.37%
$46.87$46.692,845 shs$53.84 million
12/08/2023$46.87$46.65
-0.47%
$46.72$46.591,092 shs$53.65 million
12/07/2023$46.71$46.87
+0.34%
$46.94$46.702,635 shs$53.90 million
12/06/2023$46.66$46.71
+0.11%
$47.03$46.714,640 shs$53.72 million
12/05/2023$46.85$46.66
-0.41%
$46.66$46.502,004 shs$53.66 million
12/04/2023$47.39$46.85
-1.14%
$47.04$46.83552 shs$53.88 million
12/01/2023$47.13$47.39
+0.55%
$47.39$47.211,513 shs$54.50 million
11/30/2023$47.00$47.13
+0.28%
$47.13$46.90658 shs$54.20 million
11/29/2023$47.27$47.00
-0.57%
$47.21$46.941,415 shs$54.05 million
11/28/2023$46.82$47.27
+0.96%
$47.32$47.241,819 shs$54.36 million
11/27/2023$46.97$46.82
-0.32%
$46.93$46.7025,128 shs$53.84 million
11/24/2023$46.84$46.91
+0.16%
$46.98$46.911,466 shs$53.95 million
11/23/2023$46.83$46.84
+0.01%
$46.92$46.84332 shs$53.86 million
11/22/2023$46.92$46.83
-0.19%
$46.92$46.83332 shs$53.85 million
11/21/2023$47.30$46.92
-0.80%
$47.04$46.863,463 shs$53.96 million

This page (NYSEARCA:AVSE) was last updated on 2/22/2024 by MarketBeat.com Staff