AVSU Quote, Trading Chart, Avantis Responsible U.S. Equity ETF
Stock Information
| Company Name: |
Avantis Responsible U.S. Equity ETF |
| Stock Symbol: |
AVSU |
| Market: |
NYSE |
Get AVSU Alerts
News, Short Squeeze, Breakout and More Instantly...
AVSU Quote
| Last: | $74.7097 |
| Change Percent: | 0.32% |
| Open: | $73.62 |
| Previous Close: | $74.47 |
| High: | $74.7097 |
| Low: | $73.62 |
| Volume: | 4,811 |
| Last Trade Date Time: | 04/02/2026 03:39:24 pm |
| Quotes are delayed by 15 to 20 minutes. |
AVSU Chart
Last Twenty Trading Days
| Date: | 2026-04-03 |
| Open: | $73.62 |
| Close: | $74.47 |
| High: | $74.7097 |
| Low: | $73.62 |
| Volume: | 4,811 |
| Date: | 2026-04-02 |
| Open: | $73.62 |
| Close: | $75 |
| High: | $74.56 |
| Low: | $73.62 |
| Volume: | 2,491 |
| Date: | 2026-04-01 |
| Open: | $74.78 |
| Close: | $72.8 |
| High: | $75 |
| Low: | $74.518 |
| Volume: | 5,621 |
| Date: | 2026-03-31 |
| Open: | $72.73 |
| Close: | $72.08 |
| High: | $72.9 |
| Low: | $72.73 |
| Volume: | 1,377 |
| Date: | 2026-03-30 |
| Open: | $72.13 |
| Close: | $72.56 |
| High: | $72.37 |
| Low: | $72.05 |
| Volume: | 30,556 |
| Date: | 2026-03-27 |
| Open: | $73.25 |
| Close: | $73.7262 |
| High: | $73.25 |
| Low: | $72.56 |
| Volume: | 9,454 |
| Date: | 2026-03-26 |
| Open: | $74.38 |
| Close: | $74.88 |
| High: | $74.5599 |
| Low: | $73.715 |
| Volume: | 6,395 |
| Date: | 2026-03-25 |
| Open: | $74.729 |
| Close: | $74.57 |
| High: | $74.88 |
| Low: | $74.629 |
| Volume: | 8,917 |
| Date: | 2026-03-24 |
| Open: | $73.955 |
| Close: | $74.465 |
| High: | $74.72 |
| Low: | $73.7 |
| Volume: | 3,604 |
| Date: | 2026-03-23 |
| Open: | $74.66 |
| Close: | $73.925 |
| High: | $75.1459 |
| Low: | $74.465 |
| Volume: | 3,030 |
| Date: | 2026-03-20 |
| Open: | $73.86 |
| Close: | $74.0513 |
| High: | $73.925 |
| Low: | $73.67 |
| Volume: | 3,825 |
| Date: | 2026-03-19 |
| Open: | $74.0509 |
| Close: | $75.189 |
| High: | $74.245 |
| Low: | $73.98 |
| Volume: | 5,045 |
| Date: | 2026-03-18 |
| Open: | $75.26 |
| Close: | $75.534 |
| High: | $75.31 |
| Low: | $75.17 |
| Volume: | 1,244 |
| Date: | 2026-03-17 |
| Open: | $75.59 |
| Close: | $75.21 |
| High: | $75.7664 |
| Low: | $75.482 |
| Volume: | 3,319 |
| Date: | 2026-03-16 |
| Open: | $75.15 |
| Close: | $74.85 |
| High: | $75.57 |
| Low: | $75.065 |
| Volume: | 22,698 |
| Date: | 2026-03-13 |
| Open: | $75.09 |
| Close: | $75.13 |
| High: | $75.09 |
| Low: | $74.74 |
| Volume: | 1,081 |
| Date: | 2026-03-12 |
| Open: | $75.6 |
| Close: | $76.05 |
| High: | $75.6 |
| Low: | $74.911 |
| Volume: | 23,997 |
| Date: | 2026-03-11 |
| Open: | $76.36 |
| Close: | $76.375 |
| High: | $76.42 |
| Low: | $76.05 |
| Volume: | 1,375 |
| Date: | 2026-03-10 |
| Open: | $76.45 |
| Close: | $75.2 |
| High: | $76.45 |
| Low: | $76.375 |
| Volume: | 629 |
| Date: | 2026-03-09 |
| Open: | $75.13 |
| Close: | $75.93 |
| High: | $75.275 |
| Low: | $74.5429 |
| Volume: | 2,332 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.