Free Trial
→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free AVSE Stock Alerts

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

$51.48
+0.59 (+1.16%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatings

Avantis Responsible Emerging Markets Equity ETF Stock Price Performance

5 Day
Performance
-1.20%
1 Month
Performance
-0.15%
3 Month
Performance
+3.88%
6 Month
Performance
+10.39%
Year-To-Date
Performance
+7.36%
1 Year
Performance
+8.46%
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 Monument Traders Alliance
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... In fact, it just detected a move happening this MONDAY.
See here to see the full details.

AVSE Stock Chart for Saturday, July, 27, 2024

AVSE Chart by TradingView

Avantis Responsible Emerging Markets Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$50.89$51.48
+1.16%		$51.48$51.33340 shs$74.65 million
07/25/2024$51.08$50.89
-0.37%		$51.15$50.89555 shs$73.79 million
07/24/2024$51.61$51.08
-1.03%		$51.45$51.001,773 shs$74.07 million
07/23/2024$52.11$51.61
-0.96%		$51.74$51.611,063 shs$74.83 million
07/22/2024$51.65$52.11
+0.89%		$52.18$52.091,508 shs$75.56 million
07/19/2024$52.23$51.65
-1.11%		$51.95$51.65473 shs$74.89 million
07/18/2024$52.82$52.23
-1.12%		$52.40$52.161,933 shs$75.73 million
07/17/2024$53.62$52.82
-1.49%		$52.84$52.82642 shs$76.59 million
07/16/2024$53.31$53.62
+0.58%		$53.62$53.454,685 shs$77.75 million
07/15/2024$53.91$53.31
-1.10%		$53.49$53.3110,865 shs$77.30 million
07/12/2024$53.59$53.90
+0.58%		$53.96$53.90813 shs$78.16 million
07/11/2024$53.32$53.59
+0.51%		$53.59$53.59102 shs$77.71 million
07/10/2024$53.06$53.32
+0.49%		$53.32$53.201,227 shs$77.31 million
07/09/2024$52.89$53.06
+0.32%		$53.06$52.911,398 shs$76.94 million
07/08/2024$53.05$52.89
-0.31%		$52.93$52.892,587 shs$76.69 million
07/05/2024$52.73$53.05
+0.61%		$53.05$52.721,010 shs$76.92 million
07/04/2024$52.73$52.73
0.00%		$52.73$52.681,302 shs$76.46 million
07/03/2024$51.79$52.73
+1.82%		$52.73$52.681,302 shs$76.46 million
07/02/2024$51.88$51.79
-0.18%		$51.79$51.79491 shs$75.09 million
07/01/2024$51.75$51.88
+0.25%		$52.20$51.88621 shs$75.23 million
06/28/2024$51.56$51.75
+0.37%		$51.95$51.75799 shs$75.04 million
06/27/2024$51.63$51.56
-0.14%		$51.68$51.552,275 shs$74.76 million
06/26/2024$51.76$51.63
-0.25%		$51.65$51.552,800 shs$74.86 million
06/25/2024$51.84$51.76
-0.15%		$51.83$51.621,129 shs$75.05 million
06/24/2024$52.19$51.84
-0.68%		$52.18$51.842,559 shs$75.17 million
06/21/2024$52.48$52.19
-0.55%		$52.35$52.19931 shs$75.68 million
06/20/2024$52.61$52.48
-0.25%		$52.57$52.393,127 shs$76.10 million
06/19/2024$52.61$52.61
+0.00%		$52.74$52.584,699 shs$76.29 million
06/18/2024$52.22$52.61
+0.75%		$52.74$52.584,699 shs$76.28 million
06/17/2024$51.85$52.22
+0.71%		$52.22$51.903,144 shs$75.72 million
06/14/2024$51.80$51.85
+0.10%		$51.85$51.72995 shs$75.18 million
06/13/2024$51.84$51.80
-0.08%		$51.98$51.713,000 shs$75.11 million
06/12/2024$51.29$51.84
+1.07%		$52.09$51.841,505 shs$75.17 million
06/11/2024$51.54$51.29
-0.49%		$51.29$51.152,327 shs$74.37 million
06/10/2024$51.26$51.54
+0.55%		$51.54$51.37434 shs$74.73 million
06/07/2024$51.66$51.26
-0.77%		$51.61$51.229,102 shs$74.33 million
06/06/2024$51.34$51.66
+0.62%		$51.67$51.611,920 shs$74.91 million
06/05/2024$50.50$51.34
+1.66%		$51.34$51.031,922 shs$74.44 million
06/04/2024$51.41$50.50
-1.77%		$50.58$50.31792 shs$73.23 million
06/03/2024$50.92$51.41
+0.97%		$51.44$51.21674 shs$74.54 million
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
05/31/2024$51.35$50.92
-0.84%		$51.04$50.68936 shs$73.83 million
05/30/2024$51.50$51.35
-0.29%		$51.35$51.23578 shs$74.46 million
05/29/2024$52.18$51.50
-1.30%		$51.58$51.481,635 shs$74.68 million
05/28/2024$52.08$52.18
+0.19%		$52.46$52.056,131 shs$75.66 million
05/27/2024$52.08$52.08
-0.01%		$52.19$52.08800 shs$75.52 million
05/24/2024$51.81$52.08
+0.52%		$52.19$52.08850 shs$75.52 million
05/23/2024$52.19$51.81
-0.73%		$52.51$51.811,317 shs$75.12 million
05/22/2024$52.42$52.19
-0.44%		$52.38$52.143,736 shs$75.68 million
05/21/2024$52.79$52.42
-0.70%		$52.45$52.321,576 shs$76.01 million
05/20/2024$52.85$52.79
-0.11%		$52.81$52.701,132 shs$76.55 million
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

Related Companies:
This page (NYSEARCA:AVSE) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored