Stock listing
NYSE Arca:AVSE Avantis Responsible Emerging Markets Equity ETF Stock
Follow Avantis Responsible Emerging Markets Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:AVSE
$72.11 USD -0.00 (-0.0%)
Close on Nov 2, 2026
- Day range
- $72.06 – $73.40 USDNov 2, 2026
- Volume
- 28,720 sharesNov 2, 2026
- 52-week range
- $62.55 – $84.93 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.04M USDMedian day 7,400 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:AVSE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $72.11 | -0.001 | 0.0% | $73.13 | $73.40 | $72.06 | 28,720 | |
| $72.11 | -2.11 | -2.8% | $72.41 | $72.41 | $71.43 | 9,300 | |
| $74.22 | -0.90 | -1.2% | $73.96 | $74.32 | $73.75 | 21,772 | |
| $75.12 | +1.11 | +1.5% | $74.89 | $75.12 | $74.61 | 34,024 | |
| $74.01 | +0.963 | +1.3% | $73.58 | $74.11 | $73.49 | 5,481 | |
| $73.05 | -0.583 | -0.8% | $72.74 | $73.18 | $72.62 | 17,043 | |
| $73.63 | +0.20 | +0.3% | $73.20 | $73.64 | $73.16 | 16,700 | |
| $73.43 | -2.17 | -2.9% | $73.88 | $74.14 | $73.26 | 11,600 | |
| $75.60 | +0.17 | +0.2% | $75.22 | $75.63 | $75.20 | 66,600 | |
| $75.43 | +0.147 | +0.2% | $75.67 | $75.67 | $75.39 | 5,600 | |
| $75.28 | +0.693 | +0.9% | $75.62 | $75.72 | $75.25 | 71,100 | |
| $74.59 | -1.23 | -1.6% | $75.33 | $75.43 | $74.49 | 9,500 | |
| $75.82 | -0.685 | -0.9% | $74.56 | $75.87 | $74.55 | 16,800 | |
| $76.51 | -1.515 | -1.9% | $76.82 | $77.14 | $76.43 | 9,000 | |
| $78.02 | -0.445 | -0.6% | $77.69 | $78.03 | $77.69 | 12,700 | |
| $78.47 | -0.626 | -0.8% | $78.51 | $78.61 | $78.39 | 3,400 | |
| $79.09 | +0.641 | +0.8% | $78.98 | $79.13 | $78.94 | 10,000 | |
| $78.45 | -1.539 | -1.9% | $78.97 | $79.00 | $78.19 | 5,900 | |
| $79.99 | -1.101 | -1.4% | $79.74 | $80.13 | $79.51 | 9,900 | |
| $81.09 | -0.35 | -0.4% | $81.45 | $81.45 | $81.09 | 5,800 | |
| $81.44 | +1.09 | +1.4% | $81.15 | $81.50 | $81.15 | 4,800 | |
| $80.35 | +1.213 | +1.5% | $80.21 | $80.40 | $79.88 | 6,500 | |
| $79.14 | +0.027 | 0.0% | $79.04 | $79.29 | $78.51 | 16,400 | |
| $79.11 | -0.637 | -0.8% | $79.47 | $79.53 | $78.95 | 9,800 | |
| $79.75 | +0.411 | +0.5% | $79.55 | $79.78 | $79.34 | 9,100 | |
| $79.34 | -0.736 | -0.9% | $79.43 | $79.49 | $78.73 | 6,600 | |
| $80.07 | +0.692 | +0.9% | $79.82 | $80.21 | $79.53 | 8,700 | |
| $79.38 | -0.35 | -0.4% | $79.66 | $79.66 | $79.27 | 1,800 | |
| $79.73 | -1.58 | -1.9% | $80.14 | $80.14 | $79.52 | 7,400 | |
| $81.31 | +0.326 | +0.4% | $80.73 | $81.41 | $80.73 | 9,900 | |
| $80.98 | +1.894 | +2.4% | $80.24 | $81.04 | $80.24 | 4,700 | |
| $79.09 | +0.196 | +0.2% | $78.84 | $79.09 | $78.60 | 4,701 | |
| $78.89 | +1.357 | +1.8% | $78.75 | $78.97 | $78.75 | 16,500 | |
| $77.54 | +0.097 | +0.1% | $78.22 | $78.22 | $77.23 | 2,000 | |
| $77.44 | -0.735 | -0.9% | $78.05 | $78.05 | $77.31 | 14,900 | |
| $78.18 | -1.872 | -2.3% | $78.10 | $78.64 | $78.00 | 5,500 | |
| $80.05 | +1.085 | +1.4% | $80.26 | $80.26 | $79.91 | 4,200 | |
| $78.96 | -1.507 | -1.9% | $79.34 | $79.45 | $78.96 | 11,900 | |
| $80.47 | -0.291 | -0.4% | $80.89 | $80.89 | $80.40 | 51,300 | |
| $80.76 | -0.49 | -0.6% | $80.90 | $81.14 | $80.76 | 4,000 | |
| $81.25 | +1.31 | +1.6% | $80.58 | $81.25 | $80.58 | 15,700 | |
| $79.94 | +0.421 | +0.5% | $79.44 | $79.96 | $79.17 | 91,500 | |
| $79.52 | +0.529 | +0.7% | $79.33 | $79.52 | $79.31 | 7,500 | |
| $78.99 | -0.14 | -0.2% | $79.30 | $79.50 | $78.77 | 6,100 | |
| $79.13 | -0.11 | -0.1% | $79.13 | $79.13 | $78.87 | 5,000 | |
| $79.24 | -0.45 | -0.6% | $79.90 | $79.91 | $79.13 | 7,000 | |
| $79.69 | +0.455 | +0.6% | $79.62 | $79.69 | $79.36 | 5,200 | |
| $79.24 | +0.053 | +0.1% | $79.55 | $79.55 | $79.15 | 4,400 | |
| $79.18 | +1.479 | +1.9% | $78.99 | $79.18 | $78.87 | 3,500 | |
| $77.70 | -1.097 | -1.4% | $77.48 | $77.80 | $77.44 | 4,500 | |
| $78.80 | +0.638 | +0.8% | $78.84 | $78.84 | $78.69 | 4,300 | |
| $78.16 | +0.369 | +0.5% | $78.13 | $78.32 | $78.03 | 4,100 | |
| $77.79 | +0.751 | +1.0% | $78.15 | $78.23 | $77.69 | 6,400 | |
| $77.04 | -2.313 | -2.9% | $77.75 | $77.75 | $76.92 | 45,800 | |
| $79.36 | +0.695 | +0.9% | $79.39 | $79.95 | $79.36 | 2,500 | |
| $78.66 | -0.18 | -0.2% | $78.86 | $78.86 | $78.47 | 1,700 | |
| $78.84 | +0.42 | +0.5% | $78.64 | $79.10 | $78.60 | 15,700 | |
| $78.42 | +1.237 | +1.6% | $78.40 | $78.58 | $78.24 | 17,700 | |
| $77.18 | +0.113 | +0.1% | $77.33 | $77.33 | $77.08 | 1,700 | |
| $77.07 | -0.294 | -0.4% | $77.23 | $77.33 | $77.04 | 15,300 | |
| $77.36 | +0.244 | +0.3% | $77.76 | $77.76 | $76.92 | 2,700 | |
| $77.12 | -0.472 | -0.6% | $76.41 | $77.48 | $76.41 | 6,400 | |
| $77.59 | -0.353 | -0.5% | $77.73 | $77.83 | $77.59 | 3,100 | |
| $77.95 | +2.115 | +2.8% | $77.31 | $78.12 | $77.31 | 14,300 | |
| $75.83 | +0.772 | +1.0% | $75.19 | $75.85 | $74.64 | 5,300 |
- Ticker
- NYSE Arca:AVSE
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
Avantis Responsible Emerging Markets Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Avantis Responsible Emerging Markets Equity ETF.