Avantis Responsible U.S. Equity ETF

AVSU
🏛️ usa →
73.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 72.88 73.31 72.88 73.26 0.0M
2025-09-25 72.86 72.91 72.52 72.81 0.0M
2025-09-24 73.70 73.73 73.10 73.20 0.0M
2025-09-23 73.88 73.93 73.44 73.54 0.0M
2025-09-22 73.70 74.10 73.70 74.09 0.0M
2025-09-19 74.18 74.18 73.61 73.93 0.0M
2025-09-18 73.67 73.99 73.67 73.89 0.0M
2025-09-17 73.51 73.51 73.00 73.20 0.0M
2025-09-16 73.26 73.31 73.07 73.24 0.0M
2025-09-15 73.34 73.46 73.24 73.35 0.0M
2025-09-12 73.35 73.35 73.08 73.15 0.0M
2025-09-11 72.82 73.41 72.82 73.40 0.0M
2025-09-10 72.81 72.81 72.37 72.55 0.0M
2025-09-09 72.35 72.63 72.34 72.63 0.0M
2025-09-08 72.49 72.63 72.30 72.58 0.0M
2025-09-05 73.11 73.11 72.25 72.42 0.0M
2025-09-04 72.01 72.63 71.91 72.63 0.0M
2025-09-03 71.84 71.84 71.49 71.79 0.0M
2025-09-02 70.98 71.47 70.93 71.47 0.0M
2025-08-29 72.06 72.19 71.81 71.85 0.0M
2025-08-28 72.13 72.33 72.02 72.30 0.0M
2025-08-27 71.76 72.18 71.76 72.16 0.0M
2025-08-26 71.77 71.90 71.63 71.90 0.0M
2025-08-25 71.84 71.94 71.72 71.72 0.0M
2025-08-22 70.86 72.17 70.86 72.00 0.0M
2025-08-21 70.73 70.85 70.50 70.65 0.0M
2025-08-20 71.08 71.08 70.64 70.94 0.0M
2025-08-19 71.53 71.67 71.05 71.14 0.0M
2025-08-18 71.38 71.46 71.36 71.44 0.0M
2025-08-15 71.86 71.86 71.39 71.39 0.0M
2025-08-14 71.59 71.77 71.51 71.77 0.0M
2025-08-13 71.55 71.91 71.52 71.91 0.0M
2025-08-12 71.04 71.34 71.00 71.34 0.0M
2025-08-11 70.53 70.53 70.15 70.15 0.0M
2025-08-08 70.40 70.40 70.20 70.35 0.0M
2025-08-07 70.58 70.58 69.66 69.86 0.0M
2025-08-06 69.64 70.03 69.64 69.96 0.0M
2025-08-05 70.00 70.00 69.39 69.57 0.0M
2025-08-04 69.59 69.88 69.57 69.86 0.0M
2025-08-01 68.96 68.98 68.54 68.72 0.0M
2025-07-31 70.44 70.49 69.78 69.78 0.0M
2025-07-30 70.36 70.44 70.01 70.01 0.0M
2025-07-29 70.32 70.32 70.27 70.27 0.0M
2025-07-28 70.52 70.57 70.49 70.49 0.0M
2025-07-25 70.34 70.65 70.34 70.58 0.0M
2025-07-24 70.56 70.58 70.21 70.21 0.0M
2025-07-23 70.20 70.41 70.20 70.41 0.0M
2025-07-22 69.74 69.92 69.58 69.92 0.0M
2025-07-21 69.70 69.95 69.54 69.54 0.0M
2025-07-18 69.79 69.79 69.34 69.48 0.0M
2025-07-17 69.02 69.65 69.02 69.57 0.0M
2025-07-16 68.90 69.11 68.30 69.10 0.0M
2025-07-15 69.53 69.53 68.92 68.92 0.0M
2025-07-14 69.18 69.52 69.17 69.45 0.0M
2025-07-11 69.45 69.52 69.32 69.37 0.0M
2025-07-10 69.59 69.97 69.52 69.78 0.0M
2025-07-09 69.43 69.62 69.23 69.55 0.0M
2025-07-08 69.16 69.26 69.11 69.14 0.0M
2025-07-07 69.50 69.55 68.89 69.12 0.0M
2025-07-03 69.76 69.85 69.67 69.76 0.0M
2025-07-02 68.85 69.26 68.85 69.26 0.0M
2025-07-01 68.39 69.10 68.39 68.91 0.0M
2025-06-30 68.45 68.60 68.32 68.60 0.0M
2025-06-27 68.26 68.45 67.89 68.22 0.0M
2025-06-26 67.38 67.87 67.38 67.86 0.0M
2025-06-25 67.57 67.57 67.15 67.26 0.0M
2025-06-24 67.12 67.39 66.95 67.34 0.0M
2025-06-23 65.90 66.72 65.78 66.72 0.0M
2025-06-20 66.22 66.62 65.88 66.04 0.0M
2025-06-18 66.01 66.53 66.01 66.09 0.0M
2025-06-17 66.46 66.46 65.98 65.98 0.0M
2025-06-16 66.46 66.85 66.46 66.68 0.0M
2025-06-13 66.25 66.53 65.79 65.82 0.0M
2025-06-12 66.47 66.83 66.44 66.83 0.0M
2025-06-11 67.09 67.09 66.59 66.65 0.0M
2025-06-10 66.80 67.07 66.80 67.01 0.0M
2025-06-09 66.61 66.85 66.60 66.66 0.0M
2025-06-06 66.52 66.68 66.41 66.59 0.0M
2025-06-05 66.31 66.34 65.70 65.85 0.0M
2025-06-04 66.32 66.33 66.04 66.05 0.0M
2025-06-03 65.66 66.20 65.66 66.15 0.0M
2025-06-02 65.23 65.63 65.15 65.63 0.0M
2025-05-30 65.27 65.50 64.95 65.49 0.0M
2025-05-29 66.00 66.00 65.29 65.50 0.0M
2025-05-28 65.97 65.98 65.29 65.29 0.0M
2025-05-27 65.24 65.73 65.24 65.73 0.0M
2025-05-23 63.93 64.62 63.93 64.35 0.0M
2025-05-22 64.99 65.27 64.93 64.93 0.0M
2025-05-21 65.82 65.99 64.88 64.97 0.0M
2025-05-20 66.31 66.32 65.90 66.22 0.0M
2025-05-19 65.71 66.42 65.71 66.39 0.0M
2025-05-16 66.03 66.44 65.94 66.40 0.0M
2025-05-15 65.26 65.97 65.26 65.90 0.0M
2025-05-14 65.77 65.84 65.56 65.68 0.0M
2025-05-13 65.48 65.95 65.48 65.78 0.0M
2025-05-12 65.11 65.37 64.78 65.36 0.0M
2025-05-09 62.99 63.09 62.91 62.98 0.0M
2025-05-08 62.96 63.50 62.74 63.03 0.0M
2025-05-07 62.39 62.58 62.10 62.49 0.0M
2025-05-06 62.46 62.56 62.15 62.27 0.0M
2025-05-05 63.04 63.11 62.72 62.72 0.0M
2025-05-02 62.67 63.14 62.66 62.99 0.0M
2025-05-01 62.06 62.42 61.90 61.90 0.0M
2025-04-30 60.13 61.63 60.13 61.63 0.0M
2025-04-29 61.15 61.63 61.15 61.54 0.0M
2025-04-28 61.14 61.31 60.66 61.24 0.0M
2025-04-25 60.97 61.11 60.65 61.10 0.0M
2025-04-24 59.89 61.06 59.80 61.06 0.0M
2025-04-23 60.50 60.50 59.42 59.68 0.0M
2025-04-22 58.16 58.87 58.16 58.73 0.0M
2025-04-21 57.40 57.40 56.69 57.25 0.0M
2025-04-17 58.51 58.88 58.32 58.52 0.0M
2025-04-16 58.96 58.96 57.68 58.26 0.0M
2025-04-15 59.65 60.03 59.50 59.54 0.0M
2025-04-14 60.21 60.21 59.29 59.69 0.0M
2025-04-11 58.22 59.19 57.56 59.15 0.0M
2025-04-10 59.26 59.26 57.59 58.33 0.0M
2025-04-09 55.29 60.51 54.77 60.44 0.1M
2025-04-08 58.21 58.32 54.53 55.22 0.0M
2025-04-07 54.69 60.44 54.64 56.21 0.0M
2025-04-04 57.85 58.00 56.45 56.48 0.0M
2025-04-03 60.86 60.86 59.62 59.63 0.0M
2025-04-02 62.48 63.26 62.48 63.25 0.0M
2025-04-01 62.14 62.68 61.83 62.59 0.0M
2025-03-31 61.39 62.47 61.06 62.36 0.0M
2025-03-28 63.39 63.39 61.98 62.03 0.0M
2025-03-27 63.37 63.73 63.26 63.41 0.0M
2025-03-26 64.36 64.45 63.48 63.66 0.0M
2025-03-25 64.37 64.44 64.09 64.28 0.0M
2025-03-24 64.16 64.43 64.09 64.42 0.0M
2025-03-21 62.54 63.12 62.38 63.12 0.0M
2025-03-20 63.02 63.75 63.02 63.11 0.0M
2025-03-19 63.04 63.39 63.04 63.28 0.0M
2025-03-18 63.01 63.01 62.51 62.64 0.0M
2025-03-17 63.10 63.50 62.90 63.32 0.0M
2025-03-14 62.09 62.81 62.09 62.81 0.0M
2025-03-13 62.30 62.30 61.33 61.45 0.0M
2025-03-12 63.01 63.01 62.07 62.48 0.0M
2025-03-11 62.78 62.99 61.89 62.39 0.0M
2025-03-10 63.72 63.90 62.44 62.92 0.0M
2025-03-07 63.79 64.72 63.79 64.71 0.0M
2025-03-06 64.35 64.88 64.06 64.35 0.0M
2025-03-05 64.64 65.34 64.24 65.30 0.0M
2025-03-04 64.93 65.21 64.02 64.57 0.0M
2025-03-03 67.10 67.10 65.43 65.49 0.0M
2025-02-28 65.97 66.73 65.70 66.73 0.0M
2025-02-27 67.04 67.04 65.83 65.83 0.0M
2025-02-26 67.22 67.40 66.59 66.79 0.0M
2025-02-25 67.18 67.18 66.37 66.81 0.0M
2025-02-24 67.51 67.51 66.98 67.00 0.1M
2025-02-21 68.54 68.54 67.21 67.33 0.0M
2025-02-20 68.50 68.62 68.24 68.61 0.0M
2025-02-19 68.69 69.10 68.69 69.06 0.0M
2025-02-18 68.90 69.02 68.74 69.01 0.0M
2025-02-14 68.70 68.86 68.70 68.76 0.0M
2025-02-13 68.17 68.66 68.17 68.66 0.0M
2025-02-12 67.64 68.10 67.64 67.96 0.0M
2025-02-11 67.87 68.25 67.87 68.21 0.0M
2025-02-10 68.36 68.36 68.19 68.22 0.0M
2025-02-07 68.93 68.93 67.94 67.99 0.0M
2025-02-06 68.80 68.80 68.46 68.75 0.0M
2025-02-05 68.04 68.51 68.04 68.51 0.0M
2025-02-04 67.88 68.24 67.86 68.24 0.0M
2025-02-03 67.25 68.10 67.08 67.82 0.0M
2025-01-31 69.06 69.35 68.42 68.47 0.0M
2025-01-30 68.80 69.14 68.52 68.88 0.0M
2025-01-29 68.67 68.74 68.43 68.54 0.0M
2025-01-28 68.48 68.76 68.37 68.69 0.0M
2025-01-27 68.12 68.31 67.95 68.31 0.0M
2025-01-24 68.98 69.17 68.77 68.89 0.0M
2025-01-23 68.55 69.08 68.55 69.08 0.0M
2025-01-22 68.76 68.85 68.66 68.74 0.0M
2025-01-21 68.21 68.45 68.09 68.41 0.0M
2025-01-17 67.87 67.93 67.62 67.80 0.0M
2025-01-16 67.28 67.43 67.18 67.18 0.0M
2025-01-15 67.12 67.38 66.99 67.27 0.0M
2025-01-14 65.98 66.20 65.72 65.97 0.0M
2025-01-13 65.07 65.69 64.96 65.69 0.0M
2025-01-10 66.18 66.18 65.36 65.56 0.0M
2025-01-08 66.30 66.68 66.24 66.60 0.0M
2025-01-07 67.61 67.61 66.59 66.60 0.0M
2025-01-06 67.43 67.77 67.12 67.20 0.0M
2025-01-03 66.52 66.80 66.18 66.76 0.0M
2025-01-02 66.54 66.54 65.60 65.96 0.0M