Avantis Responsible International Equity ETF (AVSD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.68

-0.03

(-0.06%)

At close: 03:27PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	56.65	56.70	56.61	56.68	56.68	3,000
07 May 2024	56.63	56.72	56.63	56.72	56.72	300
06 May 2024	56.52	56.58	56.39	56.58	56.58	900
03 May 2024	56.20	56.20	56.05	56.17	56.17	6,500
02 May 2024	55.27	55.73	55.27	55.64	55.64	4,400
01 May 2024	54.89	55.56	54.83	54.94	54.94	2,400
30 Apr 2024	55.29	55.29	55.01	55.01	55.01	900
29 Apr 2024	55.64	55.83	55.64	55.76	55.76	21,500
26 Apr 2024	55.54	55.54	55.38	55.47	55.47	6,100
25 Apr 2024	54.88	55.08	54.86	55.05	55.05	2,100
24 Apr 2024	55.10	55.28	55.10	55.28	55.28	3,100
23 Apr 2024	55.40	55.52	55.40	55.45	55.45	1,900
22 Apr 2024	54.71	54.95	54.71	54.89	54.89	700
19 Apr 2024	54.38	54.57	54.12	54.31	54.31	4,100
18 Apr 2024	54.61	54.71	54.34	54.34	54.34	3,700
17 Apr 2024	54.54	54.65	54.33	54.44	54.44	1,200
16 Apr 2024	54.31	54.46	54.31	54.34	54.34	1,100
15 Apr 2024	55.46	55.46	54.75	54.92	54.92	2,600
12 Apr 2024	55.42	55.42	55.08	55.11	55.11	2,900
11 Apr 2024	55.78	56.14	55.78	56.06	56.06	1,100
10 Apr 2024	55.89	55.96	55.79	55.96	55.96	2,000
09 Apr 2024	56.90	56.90	56.54	56.71	56.71	1,300
08 Apr 2024	56.71	56.87	56.70	56.76	56.76	2,500
05 Apr 2024	56.24	56.51	56.19	56.44	56.44	2,800
04 Apr 2024	57.05	57.05	56.21	56.21	56.21	700
03 Apr 2024	56.56	56.63	56.56	56.63	56.63	600
02 Apr 2024	56.22	56.22	56.15	56.21	56.21	700
01 Apr 2024	56.78	56.78	56.61	56.65	56.65	1,700
28 Mar 2024	56.91	56.97	56.91	56.93	56.93	1,400
27 Mar 2024	56.85	57.07	56.85	57.02	57.02	3,200
26 Mar 2024	56.78	56.78	56.60	56.60	56.60	4,400
25 Mar 2024	56.56	56.60	56.46	56.46	56.46	5,000
22 Mar 2024	56.64	56.68	56.54	56.58	56.58	10,000
21 Mar 2024	56.87	56.87	56.72	56.76	56.76	2,100
20 Mar 2024	56.64	56.79	56.64	56.79	56.79	1,700
19 Mar 2024	56.22	56.25	56.13	56.17	56.17	2,900
18 Mar 2024	56.05	56.12	56.03	56.03	56.03	1,200
15 Mar 2024	56.14	56.15	56.03	56.03	56.03	9,500
14 Mar 2024	56.53	56.53	55.81	55.96	55.96	49,700
13 Mar 2024	56.48	56.55	56.42	56.43	56.43	11,900
12 Mar 2024	55.96	56.44	55.96	56.44	56.44	2,800
11 Mar 2024	55.97	56.07	55.79	55.99	55.99	6,100
08 Mar 2024	56.27	56.29	56.27	56.29	56.29	600
07 Mar 2024	56.35	56.53	56.35	56.48	56.48	3,000
06 Mar 2024	55.78	55.85	55.78	55.82	55.82	900
05 Mar 2024	55.39	55.39	55.05	55.14	55.14	3,100
04 Mar 2024	55.30	55.31	55.23	55.24	55.24	8,300
01 Mar 2024	55.35	55.51	55.33	55.38	55.38	10,800
29 Feb 2024	54.92	54.92	54.67	54.86	54.86	6,300
28 Feb 2024	54.67	54.81	54.64	54.67	54.67	4,100
27 Feb 2024	54.87	54.99	54.79	54.94	54.94	1,500
26 Feb 2024	54.85	54.86	54.75	54.79	54.79	4,500
23 Feb 2024	54.92	54.94	54.92	54.93	54.93	600
22 Feb 2024	54.64	54.84	54.64	54.82	54.82	2,200
21 Feb 2024	54.15	54.27	54.07	54.27	54.27	1,600
20 Feb 2024	54.33	54.36	54.12	54.24	54.24	14,600
16 Feb 2024	54.15	54.19	54.09	54.09	54.09	1,600
15 Feb 2024	53.71	54.03	53.71	54.03	54.03	2,000
14 Feb 2024	53.08	53.38	53.08	53.35	53.35	1,400
13 Feb 2024	52.96	52.96	52.49	52.69	52.69	1,100
12 Feb 2024	53.62	53.62	53.61	53.62	53.62	400
09 Feb 2024	53.14	53.40	53.14	53.40	53.40	2,400
08 Feb 2024	53.21	53.29	53.11	53.22	53.22	4,100
07 Feb 2024	53.39	53.40	53.26	53.30	53.30	7,300
06 Feb 2024	53.11	53.30	53.11	53.30	53.30	800
05 Feb 2024	52.94	53.10	52.94	53.08	53.08	1,600
02 Feb 2024	53.34	53.47	53.34	53.47	53.47	500
01 Feb 2024	53.49	53.82	53.37	53.82	53.82	5,300
31 Jan 2024	53.88	53.90	53.35	53.35	53.35	2,400
30 Jan 2024	53.67	53.67	53.55	53.63	53.63	600
29 Jan 2024	53.45	53.74	53.33	53.67	53.67	27,300
26 Jan 2024	53.46	53.50	53.46	53.49	53.49	1,000
25 Jan 2024	53.13	53.26	53.06	53.26	53.26	3,900
24 Jan 2024	53.41	53.41	53.10	53.10	53.10	1,600
23 Jan 2024	52.83	52.89	52.61	52.85	52.85	2,100
22 Jan 2024	52.96	52.99	52.85	52.90	52.90	6,400
19 Jan 2024	52.31	52.69	52.31	52.68	52.68	3,000
18 Jan 2024	52.27	52.50	52.27	52.50	52.50	800
17 Jan 2024	51.92	52.01	51.86	52.01	52.01	2,500
16 Jan 2024	52.63	52.74	52.43	52.49	52.49	2,300
12 Jan 2024	53.39	53.43	53.39	53.43	53.43	800
11 Jan 2024	52.86	53.26	52.86	53.26	53.26	3,500
10 Jan 2024	53.39	53.40	53.39	53.39	53.39	800
09 Jan 2024	53.04	53.18	53.04	53.10	53.10	1,800
08 Jan 2024	53.47	53.58	53.47	53.58	53.58	700
05 Jan 2024	53.01	53.05	52.96	52.96	52.96	800
04 Jan 2024	52.84	53.12	52.84	52.95	52.95	2,000
03 Jan 2024	52.76	52.87	52.56	52.77	52.77	4,800
02 Jan 2024	53.44	53.55	53.24	53.24	53.24	3,800
29 Dec 2023	53.87	54.00	53.85	53.88	53.88	29,000
28 Dec 2023	53.96	53.98	53.85	53.87	53.87	4,300
27 Dec 2023	53.87	54.03	53.86	54.00	54.00	18,400
26 Dec 2023	53.73	53.76	53.73	53.76	53.76	400
22 Dec 2023	53.57	53.60	53.43	53.49	53.49	8,600
21 Dec 2023	53.15	53.33	53.10	53.33	53.33	2,900
20 Dec 2023	53.07	53.22	52.52	52.52	52.52	16,800
19 Dec 2023	52.98	53.05	52.98	53.01	53.01	13,100
18 Dec 2023	52.46	52.48	52.42	52.46	52.46	3,300
18 Dec 2023	0.572 Dividend
15 Dec 2023	53.23	53.26	52.92	52.94	52.37	4,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.59-36.30(-0.31%)

NZD/USD0.6004-0.0003(-0.04%)

NZD/EUR0.5586+0.0001(+0.02%)

ALL ORDS7,994.50-82.20(-1.02%)

ASX 2007,721.80-82.70(-1.06%)

OIL79.39+0.40(+0.51%)

Avantis Responsible International Equity ETF (AVSD)

NZX 50
11,746.59
-36.30(-0.31%)

NZD/USD
0.6004
-0.0003(-0.04%)

NZD/EUR
0.5586
+0.0001(+0.02%)

ALL ORDS
7,994.50
-82.20(-1.02%)

ASX 200
7,721.80
-82.70(-1.06%)

OIL
79.39
+0.40(+0.51%)