Is Avantis Responsible International Equity ETF (AVSD) a Buy, Sell, or Hold?
AMEX : AVSD
Avantis Responsible International Equity ETF — Stock Chart
$83.1541 USD
-$0.56 (-0.67%)
- Volume
- 3.67K
- Average Volume
- 33.56K
- Market Capitalization
- $259.68M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $83.79
- Year Low
- $68.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
AVSD Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $83.44 | $83.15 | -0.34% | 3670 |
| 2026-08-07 | $83.79 | $83.71 | -0.10% | 2500 |
| 2026-08-06 | $83.14 | $82.82 | -0.38% | 10713 |
| 2026-08-05 | $83.13 | $83.07 | -0.07% | 12302 |
| 2026-08-04 | $82.20 | $82.62 | 0.51% | 6200 |
| 2026-08-03 | $81.26 | $81.52 | 0.32% | 17337 |
| 2026-07-31 | $80.81 | $81.18 | 0.46% | 5513 |
| 2026-07-30 | $80.77 | $81.69 | 1.14% | 14827 |
| 2026-07-29 | $80.06 | $79.74 | -0.40% | 25400 |
| 2026-07-28 | $79.88 | $80.29 | 0.51% | 4700 |
| 2026-07-27 | $80.38 | $80.17 | -0.26% | 4504 |
| 2026-07-24 | $79.57 | $79.56 | -0.01% | 5825 |
| 2026-07-23 | $79.46 | $79.07 | -0.49% | 12210 |
| 2026-07-22 | $80.39 | $80.30 | -0.11% | 4444 |
| 2026-07-21 | $79.56 | $80.11 | 0.69% | 15500 |
| 2026-07-20 | $79.53 | $78.87 | -0.83% | 705.5K |
| 2026-07-17 | $79.35 | $79.60 | 0.32% | 686K |
| 2026-07-16 | $80.08 | $80.22 | 0.17% | 4622 |
| 2026-07-15 | $80.61 | $80.67 | 0.07% | 692.62K |
| 2026-07-14 | $80.76 | $80.28 | -0.59% | 7639 |
| 2026-07-13 | $80.15 | $79.71 | -0.55% | 11009 |
| 2026-07-10 | $80.40 | $80.51 | 0.14% | 4700 |
| 2026-07-09 | $79.81 | $80.12 | 0.39% | 3541 |
| 2026-07-08 | $79.56 | $79.53 | -0.04% | 4100 |
| 2026-07-07 | $81.00 | $80.27 | -0.90% | 9000 |
| 2026-07-06 | $81.12 | $81.36 | 0.30% | 8100 |
| 2026-07-02 | $81.07 | $80.49 | -0.72% | 5800 |
| 2026-07-01 | $79.50 | $79.63 | 0.16% | 7401 |
| 2026-06-30 | $79.61 | $79.88 | 0.34% | 4800 |
| 2026-06-29 | $79.55 | $79.65 | 0.13% | 6000 |
| 2026-06-26 | $79.27 | $79.18 | -0.11% | 3500 |
| 2026-06-25 | $79.91 | $79.57 | -0.43% | 6700 |
| 2026-06-24 | $78.74 | $78.83 | 0.11% | 13200 |
| 2026-06-23 | $79.04 | $79.04 | 0.00% | 5600 |
| 2026-06-22 | $80.52 | $80.48 | -0.05% | 6100 |
| 2026-06-18 | $80.71 | $80.47 | -0.30% | 7101 |
| 2026-06-17 | $81.14 | $80.08 | -1.31% | 9002 |
| 2026-06-16 | $80.78 | $80.50 | -0.35% | 5100 |
| 2026-06-15 | $80.69 | $80.25 | -0.55% | 9625 |
| 2026-06-12 | $79.13 | $79.64 | 0.64% | 5842 |
| 2026-06-11 | $77.67 | $79.30 | 2.10% | 30026 |
| 2026-06-10 | $77.65 | $77.01 | -0.82% | 32400 |
| 2026-06-09 | $78.71 | $77.98 | -0.93% | 12304 |
| 2026-06-08 | $79.29 | $78.98 | -0.39% | 7300 |
| 2026-06-05 | $79.91 | $78.60 | -1.64% | 11900 |
| 2026-06-04 | $80.49 | $80.69 | 0.25% | 3141 |
| 2026-06-03 | $80.60 | $80.11 | -0.61% | 36728 |
| 2026-06-02 | $80.64 | $80.83 | 0.24% | 18331 |
| 2026-06-01 | $80.29 | $80.41 | 0.15% | 7200 |
| 2026-05-29 | $81.03 | $80.95 | -0.10% | 11905 |
| 2026-05-28 | $80.26 | $80.68 | 0.52% | 20900 |
| 2026-05-27 | $80.88 | $80.64 | -0.30% | 5144 |
| 2026-05-26 | $80.91 | $80.88 | -0.04% | 23032 |
| 2026-05-22 | $79.65 | $79.78 | 0.16% | 4441 |
| 2026-05-21 | $78.87 | $79.83 | 1.22% | 6837 |
| 2026-05-20 | $78.25 | $79.41 | 1.48% | 5419 |
| 2026-05-19 | $78.35 | $78.02 | -0.42% | 2200 |
| 2026-05-18 | $78.54 | $78.67 | 0.17% | 5000 |
| 2026-05-15 | $78.04 | $78.05 | 0.01% | 2200 |
| 2026-05-14 | $79.48 | $79.42 | -0.08% | 6400 |
| 2026-05-13 | $79.16 | $79.61 | 0.57% | 5700 |
| 2026-05-12 | $78.88 | $79.17 | 0.37% | 5800 |
| 2026-05-11 | $79.91 | $79.69 | -0.28% | 5801 |
| 2026-05-08 | $79.86 | $79.94 | 0.10% | 16510 |
| 2026-05-07 | $80.15 | $79.20 | -1.19% | 13700 |
| 2026-05-06 | $79.84 | $80.25 | 0.51% | 10043 |
| 2026-05-05 | $77.80 | $78.09 | 0.37% | 7248 |
| 2026-05-04 | $77.82 | $77.23 | -0.76% | 17100 |
| 2026-05-01 | $78.37 | $78.31 | -0.08% | 48132 |
| 2026-04-30 | $77.78 | $78.62 | 1.08% | 14500 |
| 2026-04-29 | $77.18 | $76.56 | -0.80% | 54400 |
| 2026-04-28 | $77.61 | $77.50 | -0.14% | 3011 |
| 2026-04-27 | $78.15 | $77.96 | -0.24% | 8400 |
| 2026-04-24 | $77.90 | $78.13 | 0.30% | 2200 |
| 2026-04-23 | $78.43 | $77.80 | -0.80% | 10628 |
| 2026-04-22 | $78.83 | $78.47 | -0.46% | 2900 |
| 2026-04-21 | $79.65 | $78.27 | -1.73% | 3125 |
| 2026-04-20 | $79.92 | $79.88 | -0.05% | 13223 |
| 2026-04-17 | $80.42 | $80.25 | -0.21% | 22900 |
| 2026-04-16 | $79.24 | $78.94 | -0.38% | 15500 |
| 2026-04-15 | $79.02 | $79.12 | 0.13% | 19020 |
| 2026-04-14 | $79.07 | $79.27 | 0.25% | 4547 |
| 2026-04-13 | $77.33 | $78.48 | 1.49% | 8600 |
| 2026-04-10 | $78.23 | $77.99 | -0.31% | 6022 |
| 2026-04-09 | $77.28 | $77.77 | 0.63% | 11701 |
| 2026-04-08 | $78.04 | $77.98 | -0.08% | 17200 |
| 2026-04-07 | $73.91 | $74.83 | 1.24% | 6606 |
| 2026-04-06 | $74.80 | $74.86 | 0.08% | 6728 |
| 2026-04-02 | $73.35 | $74.45 | 1.50% | 5500 |
| 2026-04-01 | $75.00 | $74.95 | -0.07% | 7200 |