Free Trial

Avantis Responsible U.S. Equity ETF (AVSU) Chart & Stock Price History

→ #1 election stock (From Porter & Company) (Ad)
Free AVSU Stock Alerts
$57.85
-0.12 (-0.21%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis Responsible U.S. Equity ETF Stock Price Performance

5 Day
Performance
-1.46%
1 Month
Performance
-5.22%
3 Month
Performance
+1.33%
6 Month
Performance
+19.48%
Year-To-Date
Performance
+3.17%
1 Year
Performance
+19.43%
Receive AVSU Stock News and Ratings via Email

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

Ad Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

AVSU Stock Chart for Wednesday, May, 1, 2024

AVSU Chart by TradingView

Avantis Responsible U.S. Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$58.97$57.97
-1.70%		$58.77$57.9717,693 shs$241.74 million
04/29/2024$58.83$58.97
+0.24%		$59.04$58.953,566 shs$245.91 million
04/26/2024$58.32$58.83
+0.87%		$58.96$58.5719,138 shs$245.32 million
04/25/2024$58.67$58.32
-0.60%		$58.41$57.6516,776 shs$243.19 million
04/24/2024$58.61$58.67
+0.11%		$58.86$58.3814,466 shs$244.65 million
04/23/2024$57.90$58.61
+1.22%		$58.72$58.353,187 shs$244.39 million
04/22/2024$57.39$57.90
+0.89%		$58.23$57.4810,594 shs$241.44 million
04/19/2024$57.75$57.39
-0.62%		$57.80$57.2315,213 shs$239.32 million
04/18/2024$57.74$57.75
+0.02%		$58.19$57.6118,113 shs$240.82 million
04/17/2024$58.19$57.74
-0.77%		$58.49$57.7416,319 shs$240.78 million
04/16/2024$58.41$58.19
-0.38%		$58.47$58.076,676 shs$183.30 million
04/15/2024$59.03$58.41
-1.05%		$59.49$58.233,750 shs$183.99 million
04/12/2024$59.97$59.03
-1.57%		$59.40$58.8614,000 shs$185.94 million
04/11/2024$59.67$59.97
+0.50%		$60.09$59.396,944 shs$188.91 million
04/10/2024$60.50$59.67
-1.37%		$59.88$59.419,298 shs$187.96 million
04/09/2024$60.41$60.50
+0.15%		$60.57$60.007,945 shs$190.58 million
04/08/2024$60.38$60.41
+0.05%		$60.56$60.411,963 shs$190.29 million
04/05/2024$59.83$60.38
+0.92%		$60.55$60.146,779 shs$190.20 million
04/04/2024$60.62$59.83
-1.30%		$61.11$59.837,753 shs$188.46 million
04/03/2024$60.52$60.62
+0.17%		$60.70$60.524,729 shs$190.95 million
04/02/2024$61.16$60.52
-1.05%		$60.52$60.348,905 shs$190.64 million
04/01/2024$61.43$61.16
-0.43%		$61.51$61.0935,307 shs$192.65 million
03/29/2024$61.43$61.43
-0.01%		$61.46$61.335,084 shs$193.49 million
03/28/2024$61.26$61.43
+0.28%		$61.46$61.335,084 shs$193.50 million
03/27/2024$60.58$61.26
+1.12%		$61.26$60.829,397 shs$192.97 million
03/26/2024$60.66$60.58
-0.13%		$60.91$60.5621,399 shs$190.83 million
03/25/2024$60.86$60.66
-0.33%		$60.84$60.6628,662 shs$191.08 million
03/22/2024$61.10$60.86
-0.39%		$61.06$60.8533,881 shs$191.71 million
03/21/2024$60.77$61.10
+0.54%		$61.25$61.017,128 shs$192.47 million
03/20/2024$60.06$60.77
+1.18%		$60.77$60.191,693 shs$191.43 million
03/19/2024$59.75$60.06
+0.52%		$60.06$59.609,628 shs$189.19 million
03/18/2024$59.54$59.75
+0.35%		$59.97$59.759,536 shs$188.21 million
03/15/2024$59.81$59.54
-0.45%		$59.71$59.3714,506 shs$187.55 million
03/14/2024$60.18$59.81
-0.61%		$60.34$59.55109,028 shs$188.40 million
03/13/2024$60.14$60.18
+0.07%		$60.31$60.1017,081 shs$189.57 million
03/12/2024$59.78$60.14
+0.60%		$60.28$59.9413,929 shs$189.44 million
03/11/2024$59.88$59.78
-0.17%		$59.78$59.6613,824 shs$188.31 million
03/08/2024$60.25$59.88
-0.61%		$60.61$59.8712,612 shs$188.62 million
03/07/2024$59.69$60.25
+0.94%		$60.25$60.0916,999 shs$189.79 million
03/06/2024$59.46$59.69
+0.39%		$59.87$59.538,425 shs$188.02 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/05/2024$59.89$59.46
-0.72%		$59.78$59.2930,896 shs$187.30 million
03/04/2024$59.95$59.89
-0.10%		$60.10$59.8935,790 shs$188.65 million
03/01/2024$59.47$59.95
+0.81%		$59.97$59.6910,666 shs$188.84 million
02/29/2024$59.18$59.47
+0.49%		$59.55$59.3519,555 shs$187.33 million
02/28/2024$59.32$59.18
-0.24%		$59.30$58.9936,254 shs$186.42 million
02/27/2024$59.11$59.32
+0.35%		$59.32$59.1519,084 shs$186.86 million
02/26/2024$59.24$59.11
-0.21%		$59.28$59.114,217 shs$186.20 million
02/23/2024$59.12$59.24
+0.20%		$59.27$59.174,698 shs$186.61 million
02/22/2024$58.06$59.12
+1.83%		$59.18$58.636,752 shs$186.23 million
02/21/2024$58.07$58.06
-0.02%		$58.09$57.691,897 shs$182.89 million
02/20/2024$58.43$58.07
-0.62%		$58.15$57.9311,127 shs$182.92 million
02/19/2024$58.43$58.43
0.00%		$58.83$58.407,800 shs$184.05 million
02/16/2024$58.82$58.43
-0.66%		$58.83$58.407,872 shs$184.05 million
02/15/2024$58.34$58.82
+0.82%		$58.83$58.538,463 shs$185.28 million
02/14/2024$57.69$58.34
+1.13%		$58.34$57.838,123 shs$183.77 million
02/13/2024$58.77$57.69
-1.84%		$57.86$57.339,164 shs$181.72 million
02/12/2024$58.57$58.77
+0.34%		$58.84$58.65914 shs$185.13 million
02/09/2024$58.10$58.57
+0.81%		$58.58$58.194,264 shs$184.50 million
02/08/2024$57.96$58.10
+0.24%		$58.12$57.917,455 shs$183.02 million
02/07/2024$57.53$57.96
+0.75%		$58.04$57.8321,337 shs$182.57 million
02/06/2024$57.42$57.53
+0.19%		$57.57$57.366,175 shs$181.22 million
02/05/2024$57.82$57.42
-0.69%		$57.58$57.217,435 shs$180.87 million
02/02/2024$57.21$57.82
+1.07%		$57.91$57.1410,101 shs$182.13 million
02/01/2024$56.71$57.21
+0.88%		$57.21$56.6012,392 shs$180.21 million
01/31/2024$57.67$56.71
-1.66%		$57.34$56.6710,611 shs$178.64 million
01/30/2024$57.72$57.67
-0.09%		$57.68$57.595,166 shs$181.66 million

Related Companies:
This page (NYSEARCA:AVSU) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society