MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVSD — Avantis Responsible International Equity ETF
NYSE ArcaAvantis Responsible International Equity ETF
$78.77
-0.89(-1.12%)
- O
- 79.28
- H
- 79.28
- L
- 78.45
- V
- 14.26K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$78.77
Period Return+31.24%
Period High$83.91
Period Low$59.67
Avg Daily Volume25.4K
Total Trading Days365
AVSD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $79.28 | $79.28 | $78.45 | $78.77 | $-0.89 | -1.12% | 14,259 | $78.72 | $78.45 $79.28 |
| Sep 30, 2026 | $80.18 | $80.21 | $79.65 | $79.66 | $-0.48 | -0.60% | 22,886 | $79.86 | $79.65 $80.21 |
| Sep 29, 2026 | $80.22 | $80.22 | $79.67 | $80.14 | $-0.34 | -0.43% | 17,528 | $80.15 | $79.67 $80.22 |
| Sep 28, 2026 | $80.50 | $80.73 | $80.03 | $80.48 | $-0.46 | -0.57% | 30,606 | $80.50 | $80.03 $80.73 |
| Sep 25, 2026 | $80.68 | $80.97 | $80.34 | $80.94 | +$0.83 | +1.04% | 30,589 | $80.63 | $80.34 $80.97 |
| Sep 24, 2026 | $80.00 | $80.19 | $79.55 | $80.11 | $-0.21 | -0.26% | 23,525 | $80.09 | $79.55 $80.19 |
| Sep 23, 2026 | $80.80 | $80.80 | $80.18 | $80.32 | $-1.38 | -1.69% | 55,648 | $81.18 | $80.18 $80.80 |
| Sep 22, 2026 | $81.69 | $81.85 | $81.23 | $81.70 | +$0.20 | +0.25% | 4,528 | $81.47 | $81.23 $81.85 |
| Sep 21, 2026 | $81.26 | $81.59 | $81.21 | $81.50 | +$0.85 | +1.05% | 9,424 | $81.33 | $81.21 $81.59 |
| Sep 18, 2026 | $80.71 | $80.71 | $80.21 | $80.65 | $-0.74 | -0.91% | 8,780 | $80.55 | $80.21 $80.71 |
| Sep 17, 2026 | $81.45 | $81.62 | $81.31 | $81.39 | +$0.93 | +1.15% | 17,012 | $81.50 | $81.31 $81.62 |
| Sep 16, 2026 | $80.94 | $81.31 | $79.98 | $80.46 | $-0.22 | -0.27% | 6,185 | $80.86 | $79.98 $81.31 |
| Sep 15, 2026 | $80.88 | $80.88 | $80.46 | $80.68 | $-0.40 | -0.50% | 6,091 | $80.67 | $80.46 $80.88 |
| Sep 14, 2026 | $80.96 | $81.33 | $80.90 | $81.09 | $-0.64 | -0.79% | 8,782 | $81.33 | $80.90 $81.33 |
| Sep 11, 2026 | $81.83 | $81.89 | $81.69 | $81.73 | +$0.86 | +1.06% | 5,052 | $81.76 | $81.69 $81.89 |
| Sep 10, 2026 | $81.06 | $81.24 | $80.79 | $80.87 | $-0.62 | -0.76% | 19,432 | $81.16 | $80.79 $81.24 |
| Sep 9, 2026 | $81.94 | $81.94 | $81.49 | $81.49 | $-0.91 | -1.11% | 16,921 | $81.89 | $81.49 $81.94 |
| Sep 8, 2026 | $82.86 | $82.86 | $82.40 | $82.40 | $-1.04 | -1.25% | 15,581 | $82.72 | $82.40 $82.86 |
| Sep 4, 2026 | $83.07 | $83.55 | $83.07 | $83.44 | +$0.07 | +0.08% | 10,320 | $83.41 | $83.07 $83.55 |
| Sep 3, 2026 | $82.91 | $83.45 | $82.91 | $83.37 | +$1.24 | +1.51% | 170,976 | $83.38 | $82.91 $83.45 |
| Sep 2, 2026 | $81.96 | $82.13 | $81.90 | $82.13 | +$0.50 | +0.61% | 11,043 | $81.99 | $81.90 $82.13 |
| Sep 1, 2026 | $82.10 | $82.31 | $81.42 | $81.64 | $-0.99 | -1.19% | 24,155 | $81.79 | $81.42 $82.31 |
| Aug 31, 2026 | $82.85 | $82.85 | $82.50 | $82.62 | $-0.17 | -0.20% | 11,220 | $82.66 | $82.50 $82.85 |
| Aug 28, 2026 | $83.38 | $83.40 | $82.64 | $82.79 | $-0.43 | -0.51% | 11,370 | $82.92 | $82.64 $83.40 |
| Aug 27, 2026 | $82.97 | $83.21 | $82.83 | $83.21 | $-0.14 | -0.17% | 8,429 | $83.07 | $82.83 $83.21 |
| Aug 26, 2026 | $83.70 | $83.70 | $83.27 | $83.35 | $-0.33 | -0.39% | 6,977 | $83.51 | $83.27 $83.70 |
| Aug 25, 2026 | $83.23 | $83.68 | $83.23 | $83.68 | +$0.85 | +1.02% | 12,857 | $83.46 | $83.23 $83.68 |
| Aug 24, 2026 | $82.88 | $82.91 | $82.71 | $82.83 | $-0.16 | -0.19% | 8,763 | $82.84 | $82.71 $82.91 |
| Aug 21, 2026 | $82.99 | $83.09 | $82.88 | $82.99 | +$0.71 | +0.86% | 20,367 | $83.02 | $82.88 $83.09 |
| Aug 20, 2026 | $82.35 | $82.56 | $82.14 | $82.29 | $-0.67 | -0.81% | 17,036 | $82.32 | $82.14 $82.56 |