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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVSU — Avantis Responsible U.S. Equity ETF
NYSE ArcaAvantis Responsible U.S. Equity ETF
$88.92
+0.56(+0.63%)
- O
- 89.10
- H
- 89.22
- L
- 88.67
- V
- 17.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$88.92
Period Return+51.42%
Period High$91.17
Period Low$58.16
Avg Daily Volume12.4K
Total Trading Days365
AVSU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $89.10 | $89.22 | $88.67 | $88.92 | +$0.56 | +0.63% | 17,173 | $88.89 | $88.67 $89.22 |
| Oct 1, 2026 | $88.10 | $88.41 | $87.66 | $88.36 | +$0.35 | +0.40% | 38,391 | $88.05 | $87.66 $88.41 |
| Sep 30, 2026 | $88.73 | $88.74 | $88.01 | $88.01 | $-0.33 | -0.37% | 15,745 | $88.47 | $88.01 $88.74 |
| Sep 29, 2026 | $88.60 | $88.66 | $88.07 | $88.34 | $-0.11 | -0.13% | 8,386 | $88.18 | $88.07 $88.66 |
| Sep 28, 2026 | $88.55 | $88.71 | $88.28 | $88.45 | $-0.75 | -0.84% | 6,269 | $88.59 | $88.28 $88.71 |
| Sep 25, 2026 | $88.79 | $89.23 | $88.63 | $89.20 | +$0.59 | +0.67% | 14,115 | $88.83 | $88.63 $89.23 |
| Sep 24, 2026 | $88.34 | $88.62 | $88.11 | $88.61 | $-0.11 | -0.12% | 4,562 | $88.30 | $88.11 $88.62 |
| Sep 23, 2026 | $88.87 | $88.91 | $88.66 | $88.72 | $-0.76 | -0.85% | 4,780 | $88.80 | $88.66 $88.91 |
| Sep 22, 2026 | $89.68 | $89.68 | $89.27 | $89.48 | +$0.06 | +0.07% | 6,831 | $89.42 | $89.27 $89.68 |
| Sep 21, 2026 | $88.44 | $89.55 | $88.44 | $89.42 | +$1.39 | +1.58% | 5,218 | $89.01 | $88.44 $89.55 |
| Sep 18, 2026 | $87.83 | $88.07 | $87.68 | $88.03 | +$0.06 | +0.06% | 6,665 | $87.93 | $87.68 $88.07 |
| Sep 17, 2026 | $87.93 | $88.04 | $87.66 | $87.98 | +$0.97 | +1.11% | 40,160 | $87.89 | $87.66 $88.04 |
| Sep 16, 2026 | $87.88 | $87.95 | $87.01 | $87.01 | $-0.48 | -0.55% | 3,105 | $87.71 | $87.01 $87.95 |
| Sep 15, 2026 | $87.66 | $87.66 | $87.43 | $87.49 | $-0.61 | -0.69% | 6,997 | $87.50 | $87.43 $87.66 |
| Sep 14, 2026 | $87.94 | $88.30 | $87.94 | $88.10 | $-0.46 | -0.52% | 10,063 | $88.13 | $87.94 $88.30 |
| Sep 11, 2026 | $88.60 | $88.71 | $88.54 | $88.56 | +$0.74 | +0.85% | 3,233 | $88.68 | $88.54 $88.71 |
| Sep 10, 2026 | $87.96 | $88.05 | $87.70 | $87.82 | $-0.53 | -0.60% | 20,616 | $87.82 | $87.70 $88.05 |
| Sep 9, 2026 | $88.59 | $88.59 | $88.34 | $88.35 | $-0.53 | -0.59% | 3,353 | $88.46 | $88.34 $88.59 |
| Sep 8, 2026 | $89.32 | $89.32 | $88.88 | $88.88 | $-0.95 | -1.06% | 3,325 | $89.14 | $88.88 $89.32 |
| Sep 4, 2026 | $89.51 | $89.90 | $89.51 | $89.83 | +$0.18 | +0.20% | 6,639 | $89.80 | $89.51 $89.90 |
| Sep 3, 2026 | $89.20 | $89.65 | $89.20 | $89.65 | +$0.91 | +1.03% | 5,680 | $89.57 | $89.20 $89.65 |
| Sep 2, 2026 | $88.43 | $88.83 | $88.42 | $88.74 | +$0.63 | +0.71% | 15,924 | $88.76 | $88.42 $88.83 |
| Sep 1, 2026 | $88.29 | $88.29 | $87.93 | $88.11 | $-0.76 | -0.86% | 13,164 | $88.12 | $87.93 $88.29 |
| Aug 31, 2026 | $89.07 | $89.07 | $88.68 | $88.87 | $-0.51 | -0.57% | 8,593 | $88.79 | $88.68 $89.07 |
| Aug 28, 2026 | $89.67 | $89.91 | $89.30 | $89.38 | $-0.27 | -0.30% | 11,288 | $89.40 | $89.30 $89.91 |
| Aug 27, 2026 | $89.31 | $89.71 | $89.31 | $89.65 | +$0.21 | +0.24% | 11,109 | $89.49 | $89.31 $89.71 |
| Aug 26, 2026 | $89.48 | $89.56 | $89.22 | $89.43 | +$0.09 | +0.10% | 6,342 | $89.39 | $89.22 $89.56 |
| Aug 25, 2026 | $89.30 | $89.34 | $89.07 | $89.34 | +$0.26 | +0.29% | 3,061 | $89.17 | $89.07 $89.34 |
| Aug 24, 2026 | $89.12 | $89.12 | $89.06 | $89.08 | $-0.20 | -0.22% | 6,900 | $89.09 | $89.06 $89.12 |
| Aug 21, 2026 | $89.11 | $89.34 | $89.04 | $89.28 | +$0.49 | +0.55% | 19,109 | $89.20 | $89.04 $89.34 |