Is Avantis Responsible Emerging Markets Equity ETF (AVSE) a Buy, Sell, or Hold?
AMEX : AVSE
Avantis Responsible Emerging Markets Equity ETF — Stock Chart
$74.976 USD
-$1.31 (-1.72%)
- Volume
- 13.95K
- Average Volume
- 13.46K
- Market Capitalization
- $222.85M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $84.93
- Year Low
- $58.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
AVSE Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $75.52 | $74.98 | -0.72% | 14000 |
| 2026-07-23 | $76.74 | $76.29 | -0.59% | 21934 |
| 2026-07-22 | $76.96 | $76.95 | -0.01% | 12400 |
| 2026-07-21 | $76.82 | $77.23 | 0.53% | 25400 |
| 2026-07-20 | $75.86 | $75.11 | -0.99% | 16600 |
| 2026-07-17 | $74.06 | $75.08 | 1.38% | 61100 |
| 2026-07-16 | $76.56 | $76.22 | -0.44% | 3700 |
| 2026-07-15 | $78.08 | $77.47 | -0.78% | 16100 |
| 2026-07-14 | $77.79 | $77.86 | 0.09% | 11000 |
| 2026-07-13 | $77.64 | $76.90 | -0.95% | 6500 |
| 2026-07-10 | $79.40 | $79.73 | 0.42% | 4549 |
| 2026-07-09 | $79.62 | $79.52 | -0.13% | 1700 |
| 2026-07-08 | $78.12 | $78.63 | 0.65% | 10545 |
| 2026-07-07 | $78.91 | $78.28 | -0.80% | 12903 |
| 2026-07-06 | $80.21 | $80.79 | 0.72% | 13930 |
| 2026-07-02 | $80.20 | $78.15 | -2.56% | 20906 |
| 2026-07-01 | $80.10 | $79.24 | -1.07% | 15400 |
| 2026-06-30 | $81.19 | $81.84 | 0.80% | 4300 |
| 2026-06-29 | $79.95 | $80.39 | 0.55% | 5800 |
| 2026-06-26 | $79.28 | $80.15 | 1.10% | 15221 |
| 2026-06-25 | $82.23 | $80.76 | -1.79% | 4900 |
| 2026-06-24 | $80.26 | $80.04 | -0.27% | 16603 |
| 2026-06-23 | $80.28 | $79.99 | -0.36% | 17915 |
| 2026-06-22 | $84.93 | $84.57 | -0.42% | 5437 |
| 2026-06-18 | $83.61 | $84.26 | 0.78% | 5924 |
| 2026-06-17 | $82.48 | $81.46 | -1.24% | 3400 |
| 2026-06-16 | $82.32 | $81.47 | -1.03% | 12100 |
| 2026-06-15 | $82.99 | $82.93 | -0.07% | 9024 |
| 2026-06-12 | $80.03 | $80.36 | 0.41% | 11200 |
| 2026-06-11 | $77.64 | $79.87 | 2.87% | 23700 |
| 2026-06-10 | $77.43 | $76.63 | -1.03% | 25700 |
| 2026-06-09 | $79.56 | $77.79 | -2.22% | 14100 |
| 2026-06-08 | $78.48 | $78.14 | -0.43% | 15646 |
| 2026-06-05 | $79.11 | $76.69 | -3.06% | 147.44K |
| 2026-06-04 | $81.07 | $81.80 | 0.90% | 7600 |
| 2026-06-03 | $83.44 | $82.40 | -1.25% | 5600 |
| 2026-06-02 | $83.21 | $83.61 | 0.48% | 8600 |
| 2026-06-01 | $81.98 | $83.07 | 1.33% | 11006 |
| 2026-05-29 | $81.57 | $81.48 | -0.11% | 7936 |
| 2026-05-28 | $80.22 | $81.32 | 1.37% | 17300 |
| 2026-05-27 | $81.45 | $80.75 | -0.86% | 5446 |
| 2026-05-26 | $80.39 | $81.01 | 0.77% | 14600 |
| 2026-05-22 | $78.03 | $77.79 | -0.31% | 15800 |
| 2026-05-21 | $77.01 | $77.75 | 0.96% | 4640 |
| 2026-05-20 | $75.91 | $76.83 | 1.21% | 10000 |
| 2026-05-19 | $75.07 | $75.37 | 0.40% | 16800 |
| 2026-05-18 | $77.25 | $76.31 | -1.22% | 3440 |
| 2026-05-15 | $77.05 | $76.76 | -0.38% | 3600 |
| 2026-05-14 | $79.19 | $79.40 | 0.27% | 2407 |
| 2026-05-13 | $78.72 | $79.16 | 0.56% | 3600 |
| 2026-05-12 | $78.31 | $77.59 | -0.92% | 7147 |
| 2026-05-11 | $80.12 | $80.10 | -0.02% | 4505 |
| 2026-05-08 | $79.26 | $79.96 | 0.88% | 4000 |
| 2026-05-07 | $79.38 | $78.33 | -1.32% | 6200 |
| 2026-05-06 | $78.36 | $79.13 | 0.98% | 22600 |
| 2026-05-05 | $76.50 | $76.84 | 0.44% | 4143 |
| 2026-05-04 | $75.75 | $75.08 | -0.88% | 8000 |
| 2026-05-01 | $75.06 | $75.14 | 0.11% | 33339 |
| 2026-04-30 | $74.46 | $75.11 | 0.87% | 7711 |
| 2026-04-29 | $73.75 | $73.56 | -0.26% | 2944 |
| 2026-04-28 | $73.73 | $73.83 | 0.14% | 1100 |
| 2026-04-27 | $74.80 | $74.47 | -0.44% | 9046 |
| 2026-04-24 | $74.18 | $74.67 | 0.66% | 1717 |
| 2026-04-23 | $74.09 | $73.42 | -0.90% | 2936 |
| 2026-04-22 | $74.51 | $74.99 | 0.64% | 1340 |
| 2026-04-21 | $74.64 | $73.44 | -1.61% | 1600 |
| 2026-04-20 | $74.46 | $74.24 | -0.30% | 3700 |
| 2026-04-17 | $75.13 | $74.79 | -0.45% | 3200 |
| 2026-04-16 | $73.37 | $73.17 | -0.27% | 5328 |
| 2026-04-15 | $72.75 | $73.08 | 0.45% | 11900 |
| 2026-04-14 | $72.55 | $73.09 | 0.74% | 3400 |
| 2026-04-13 | $71.01 | $71.85 | 1.18% | 14202 |
| 2026-04-10 | $71.73 | $71.49 | -0.33% | 4908 |
| 2026-04-09 | $70.83 | $71.06 | 0.32% | 3830 |
| 2026-04-08 | $71.46 | $71.09 | -0.52% | 4638 |
| 2026-04-07 | $66.38 | $67.38 | 1.51% | 10615 |
| 2026-04-06 | $66.97 | $67.17 | 0.30% | 28348 |
| 2026-04-02 | $65.59 | $66.75 | 1.77% | 5100 |
| 2026-04-01 | $67.33 | $67.33 | 0.00% | 13000 |
| 2026-03-31 | $65.13 | $66.57 | 2.21% | 16600 |
| 2026-03-30 | $64.94 | $64.38 | -0.86% | 12000 |
| 2026-03-27 | $65.58 | $65.26 | -0.49% | 10500 |
| 2026-03-26 | $66.61 | $65.48 | -1.70% | 10417 |
| 2026-03-25 | $68.04 | $67.85 | -0.28% | 3900 |
| 2026-03-24 | $66.21 | $66.82 | 0.92% | 6700 |
| 2026-03-23 | $67.28 | $67.85 | 0.85% | 26528 |
| 2026-03-20 | $67.72 | $66.09 | -2.41% | 15200 |
| 2026-03-19 | $66.77 | $68.12 | 2.02% | 8219 |
| 2026-03-18 | $68.85 | $67.96 | -1.29% | 3835 |
| 2026-03-17 | $69.15 | $69.13 | -0.03% | 9243 |