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%
AVSE — Avantis Responsible Emerging Markets Equity ETF
NYSE ArcaAvantis Responsible Emerging Markets Equity ETF
$79.10
-0.01(-0.01%)
- O
- 79.04
- H
- 79.29
- L
- 78.51
- V
- 16.4K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$79.10
Period Return+59.26%
Period High$84.93
Period Low$49.42
Avg Daily Volume9.8K
Total Trading Days365
AVSE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $79.04 | $79.29 | $78.51 | $79.10 | $-0.01 | -0.01% | 16,395 | $79.02 | $78.51 $79.29 |
| Sep 30, 2026 | $79.47 | $79.53 | $78.95 | $79.11 | $-0.64 | -0.80% | 9,760 | $79.27 | $78.95 $79.53 |
| Sep 29, 2026 | $79.55 | $79.78 | $79.34 | $79.75 | +$0.41 | +0.52% | 9,108 | $79.50 | $79.34 $79.78 |
| Sep 28, 2026 | $79.43 | $79.49 | $78.73 | $79.34 | $-0.74 | -0.92% | 6,567 | $79.05 | $78.73 $79.49 |
| Sep 25, 2026 | $79.82 | $80.21 | $79.53 | $80.07 | +$0.69 | +0.87% | 8,651 | $79.94 | $79.53 $80.21 |
| Sep 24, 2026 | $79.66 | $79.66 | $79.27 | $79.38 | $-0.35 | -0.44% | 1,817 | $79.39 | $79.27 $79.66 |
| Sep 23, 2026 | $80.14 | $80.14 | $79.52 | $79.73 | $-1.58 | -1.94% | 7,353 | $79.89 | $79.52 $80.14 |
| Sep 22, 2026 | $80.73 | $81.41 | $80.73 | $81.31 | +$0.33 | +0.40% | 9,877 | $80.92 | $80.73 $81.41 |
| Sep 21, 2026 | $80.24 | $81.04 | $80.24 | $80.98 | +$1.89 | +2.39% | 4,706 | $80.55 | $80.24 $81.04 |
| Sep 18, 2026 | $78.84 | $79.09 | $78.60 | $79.09 | +$0.20 | +0.25% | 4,701 | $78.87 | $78.60 $79.09 |
| Sep 17, 2026 | $78.75 | $78.97 | $78.75 | $78.89 | +$1.36 | +1.75% | 16,470 | $78.80 | $78.75 $78.97 |
| Sep 16, 2026 | $78.22 | $78.22 | $77.23 | $77.54 | +$0.10 | +0.13% | 2,004 | $77.94 | $77.23 $78.22 |
| Sep 15, 2026 | $78.05 | $78.05 | $77.31 | $77.44 | $-0.74 | -0.94% | 14,879 | $77.66 | $77.31 $78.05 |
| Sep 14, 2026 | $78.10 | $78.64 | $78.00 | $78.18 | $-1.87 | -2.34% | 5,525 | $78.30 | $78.00 $78.64 |
| Sep 11, 2026 | $80.26 | $80.26 | $79.91 | $80.05 | +$1.08 | +1.37% | 4,199 | $80.09 | $79.91 $80.26 |
| Sep 10, 2026 | $79.34 | $79.45 | $78.96 | $78.96 | $-1.51 | -1.87% | 11,854 | $79.17 | $78.96 $79.45 |
| Sep 9, 2026 | $80.89 | $80.89 | $80.40 | $80.47 | $-0.29 | -0.36% | 51,352 | $80.49 | $80.40 $80.89 |
| Sep 8, 2026 | $80.90 | $81.14 | $80.76 | $80.76 | $-0.49 | -0.60% | 3,999 | $80.96 | $80.76 $81.14 |
| Sep 4, 2026 | $80.58 | $81.25 | $80.58 | $81.25 | +$1.31 | +1.64% | 15,741 | $80.88 | $80.58 $81.25 |
| Sep 3, 2026 | $79.44 | $79.96 | $79.17 | $79.94 | +$0.42 | +0.53% | 91,670 | $79.89 | $79.17 $79.96 |
| Sep 2, 2026 | $79.33 | $79.52 | $79.31 | $79.52 | +$0.53 | +0.67% | 7,467 | $79.38 | $79.31 $79.52 |
| Sep 1, 2026 | $79.30 | $79.50 | $78.77 | $78.99 | $-0.14 | -0.18% | 6,094 | $79.10 | $78.77 $79.50 |
| Aug 31, 2026 | $79.13 | $79.13 | $78.87 | $79.13 | $-0.11 | -0.14% | 5,011 | $79.03 | $78.87 $79.13 |
| Aug 28, 2026 | $79.90 | $79.91 | $79.13 | $79.24 | $-0.45 | -0.56% | 6,952 | $79.47 | $79.13 $79.91 |
| Aug 27, 2026 | $79.62 | $79.69 | $79.36 | $79.69 | +$0.46 | +0.57% | 5,210 | $79.46 | $79.36 $79.69 |
| Aug 26, 2026 | $79.55 | $79.55 | $79.15 | $79.23 | +$0.05 | +0.07% | 4,386 | $79.29 | $79.15 $79.55 |
| Aug 25, 2026 | $78.99 | $79.18 | $78.87 | $79.18 | +$1.48 | +1.90% | 3,502 | $78.97 | $78.87 $79.18 |
| Aug 24, 2026 | $77.48 | $77.80 | $77.44 | $77.70 | $-1.10 | -1.39% | 4,450 | $77.82 | $77.44 $77.80 |
| Aug 21, 2026 | $78.84 | $78.84 | $78.69 | $78.80 | +$0.64 | +0.82% | 4,305 | $78.79 | $78.69 $78.84 |
| Aug 20, 2026 | $78.13 | $78.32 | $78.03 | $78.16 | +$0.37 | +0.47% | 4,132 | $78.14 | $78.03 $78.32 |