Skip to main content
AVSE logo

Avantis Responsible Emerging Markets Equity ETF

AVSENYSEARCAAmerican Century InvestmentsEquity

$75.82Today:- (-)1Y +17.54%

As of Oct 15, 2026 close

Assets (AUM)
$229.97M
Expense ratio
0.33%
Dividend yield
2.82%
Holdings
2,448
52-week range
$62.55$84.93
Volume (live)
-
Avg. volume (3M)
12.61K

AVSE ETF Historical Prices: Avantis Responsible Emerging Markets Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

AVSE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AVSE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AVSE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202674.5675.5574.5675.8275.8216.80K
Oct 14, 202676.8277.1476.4376.5076.508.97K
Oct 13, 202677.6978.0377.6978.0278.0212.69K
Oct 12, 202678.5178.6178.3978.4778.463.39K
Oct 9, 202678.9879.1378.9479.0979.0910.00K
Oct 8, 202678.9779.0078.1978.4578.455.88K
Oct 7, 202679.7480.1379.5179.9979.999.88K
Oct 6, 202681.4581.4581.0981.0981.095.85K
Oct 5, 202681.1581.5081.1581.4481.444.77K
Oct 2, 202680.2180.4079.8880.3580.356.53K
Oct 1, 202679.0479.2978.5179.1479.1416.40K
Sep 30, 202679.4779.5378.9579.1179.119.76K
Sep 29, 202679.5579.7879.3479.7579.759.11K
Sep 28, 202679.4379.4978.7379.3479.346.57K
Sep 25, 202679.8280.2179.5380.0780.078.65K
Sep 24, 202679.6679.6679.2779.3879.381.82K
Sep 23, 202680.1480.1479.5279.7379.737.35K
Sep 22, 202680.7381.4180.7381.3181.319.88K
Sep 21, 202680.2481.0480.2480.9880.984.70K
Sep 18, 202678.8479.0978.5979.0979.094.70K
Sep 17, 202678.7578.9778.7578.8978.8916.47K
Sep 16, 202678.2278.2277.2377.5477.542.00K
Sep 15, 202678.0578.0577.3177.4477.4414.88K
Sep 14, 202678.1078.6478.0078.1778.185.52K
Sep 11, 202680.2680.2679.9180.0580.052.20K
Sep 10, 202679.3479.4578.9578.9678.9611.85K
Sep 9, 202680.8980.8980.4080.4780.4750.35K
Sep 8, 202680.9081.1480.7680.7680.764.00K
Sep 4, 202680.5881.2580.5881.2580.7315.74K
Sep 3, 202679.4479.9679.1779.9479.4391.67K
Sep 2, 202679.3379.5279.3179.5279.017.47K
Sep 1, 202679.3079.5078.7778.9978.496.09K
Aug 31, 202679.1379.1378.8779.1378.635.01K
Aug 28, 202679.9079.9179.1379.2478.746.95K
Aug 27, 202679.6179.6979.3679.6979.185.21K
Aug 26, 202679.5579.5579.1579.2378.734.39K
Aug 25, 202678.9879.1878.8779.1878.683.50K
Aug 24, 202677.4877.8077.4477.7077.214.45K
Aug 21, 202678.8478.8478.6978.8078.304.30K
Aug 20, 202678.1378.3278.0378.1677.674.13K
Aug 19, 202678.1578.2377.6977.7977.306.41K
Aug 18, 202677.7577.7576.9277.0476.5545.81K
Aug 17, 202679.3979.9479.3679.3678.852.52K
Aug 14, 202678.8678.8678.4778.6678.161.66K
Aug 13, 202678.6479.1078.6078.8478.3415.72K
Aug 12, 202678.4078.5878.2378.4277.9217.72K
Aug 11, 202677.3377.3377.0877.1876.691.65K
Aug 10, 202677.2377.3377.0377.0776.5815.27K
Aug 7, 202677.7677.7676.9277.3676.872.66K
Aug 6, 202676.4177.4876.4177.1276.636.36K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Avantis Responsible Emerging Markets Equity ETF Historical Prices

What is OHLC data for AVSE?

OHLC stands for Open, High, Low, Close - the four key price points for AVSE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AVSE?

The adjusted close price for AVSE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AVSE price history go?

AVSE historical price data is available from the ETF's inception on Mar 27, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AVSE data?

AVSE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AVSE?

Trading volume for AVSE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.