AVSU Historical Stock Prices & CSV Downloads

Avantis Responsible U.S. Equity ETF (AVSU), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	87.64	87.64	86.25	86.86	86.86	5,600
Oct 29, 2026	88.31	88.33	88.07	88.29	88.29	6,500
Oct 28, 2026	88.36	88.36	87.96	88.24	88.24	7,800
Oct 27, 2026	87.94	87.99	87.94	87.99	87.99	1,600
Oct 26, 2026	87.64	87.69	87.42	87.42	87.42	16,100
Oct 23, 2026	87.04	87.36	86.97	86.97	86.97	8,500
Oct 22, 2026	87.78	87.79	87.36	87.61	87.61	31,700
Oct 21, 2026	88.30	88.64	88.22	88.54	88.54	6,500
Oct 20, 2026	87.98	88.44	87.97	88.02	88.02	13,100
Oct 19, 2026	87.83	88.05	87.76	87.78	87.78	32,300
Oct 16, 2026	88.61	88.61	87.22	87.47	87.47	4,300
Oct 15, 2026	87.79	88.66	87.58	88.62	88.62	13,200
Oct 14, 2026	88.58	88.62	87.67	88.06	88.06	5,600
Oct 13, 2026	89.11	89.11	88.75	89.04	89.04	13,300
Oct 12, 2026	89.15	89.33	89.04	89.13	89.13	10,800
Oct 9, 2026	89.26	89.38	88.98	89.20	89.20	5,300
Oct 8, 2026	88.93	89.00	88.84	88.99	88.99	17,800
Oct 7, 2026	88.92	89.36	88.92	89.23	89.23	24,200
Oct 6, 2026	89.71	89.87	89.60	89.70	89.70	26,400
Oct 5, 2026	89.14	89.53	88.90	89.27	89.27	17,700
Oct 2, 2026	89.10	89.22	88.67	88.91	88.91	17,200
Oct 1, 2026	88.10	88.41	87.66	88.36	88.36	38,400
Sep 30, 2026	88.73	88.74	88.01	88.01	88.01	15,700
Sep 29, 2026	88.60	88.66	88.07	88.34	88.34	8,400
Sep 28, 2026	88.55	88.71	88.28	88.45	88.45	6,300

Historical stock data.