American Century ETF Trust Avantis Responsible U.S. Equity ETF (NY: AVSU )

66.66 +0.60 (+0.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 65.86 67.27 65.86 66.66 5,736 +0.60(+0.90%)
Dec 19, 2024 66.87 66.87 66.06 66.06 12,195 -0.30(-0.45%)
Dec 18, 2024 68.46 68.59 66.36 66.36 8,253 -2.07(-3.02%)
Dec 17, 2024 68.82 68.82 68.30 68.43 2,852 -0.62(-0.90%)
Dec 16, 2024 68.88 69.19 68.88 69.05 9,190 +0.20(+0.29%)
Dec 13, 2024 69.04 69.26 68.76 68.85 12,449 -0.16(-0.23%)
Dec 12, 2024 69.35 69.35 69.01 69.01 8,692 -0.33(-0.48%)
Dec 11, 2024 69.29 69.44 69.29 69.34 6,059 +0.54(+0.79%)
Dec 10, 2024 69.01 69.13 68.80 68.80 9,823 -0.32(-0.47%)
Dec 09, 2024 69.57 69.57 69.12 69.12 2,648 -0.45(-0.65%)
Dec 06, 2024 69.63 69.63 69.45 69.57 18,965 +0.25(+0.36%)
Dec 05, 2024 69.64 69.64 69.32 69.32 8,013 -0.27(-0.39%)
Dec 04, 2024 69.36 69.59 69.33 69.59 4,211 +0.31(+0.44%)
Dec 03, 2024 69.12 69.34 69.11 69.28 5,363 -0.12(-0.17%)
Dec 02, 2024 69.33 69.48 69.15 69.40 53,381 +0.22(+0.32%)
Nov 29, 2024 69.02 69.32 69.02 69.18 878 +0.34(+0.49%)
Nov 27, 2024 69.05 69.11 68.77 68.84 9,155 -0.26(-0.38%)
Nov 26, 2024 68.93 69.10 68.81 69.10 9,187 +0.08(+0.11%)
Nov 25, 2024 68.75 69.22 68.75 69.02 7,864 +0.79(+1.16%)
Nov 22, 2024 67.68 68.23 67.68 68.23 11,909 +0.54(+0.79%)
Nov 21, 2024 67.03 67.81 66.93 67.69 16,147 +0.65(+0.97%)
Nov 20, 2024 66.57 67.04 66.55 67.04 10,777 -0.01(-0.01%)
Nov 19, 2024 66.59 67.12 66.45 67.05 28,279 +0.05(+0.07%)
Nov 18, 2024 66.94 67.19 66.81 67.00 17,020 +0.23(+0.34%)
Nov 15, 2024 67.27 67.27 66.63 66.77 11,448 -0.79(-1.17%)
Nov 14, 2024 68.01 68.04 67.56 67.56 6,454 -0.41(-0.60%)
Nov 13, 2024 68.10 68.30 67.97 67.97 2,868 -0.13(-0.20%)
Nov 12, 2024 68.20 68.26 67.93 68.10 20,871 -0.35(-0.51%)
Nov 11, 2024 68.60 68.60 68.45 68.45 651 +0.22(+0.32%)
Nov 08, 2024 68.02 68.41 68.02 68.23 7,774 +0.18(+0.26%)
Nov 07, 2024 67.99 68.18 67.96 68.05 9,435 +0.24(+0.35%)
Nov 06, 2024 67.06 67.82 67.06 67.81 3,815 +2.33(+3.56%)
Nov 05, 2024 64.97 65.48 64.97 65.48 23,753 +0.90(+1.39%)
Nov 04, 2024 64.74 64.92 64.59 64.59 1,836 -0.16(-0.24%)
Nov 01, 2024 64.81 65.20 64.74 64.74 3,567 +0.10(+0.16%)
Oct 31, 2024 65.26 65.26 64.64 64.64 4,581 -1.03(-1.58%)
Oct 30, 2024 66.12 66.12 65.67 65.67 2,085 -0.12(-0.18%)
Oct 29, 2024 65.46 65.94 65.46 65.79 7,792 +0.03(+0.04%)
Oct 28, 2024 65.83 65.87 65.76 65.76 6,357 +0.48(+0.74%)
Oct 25, 2024 65.89 65.89 65.24 65.28 3,539 -0.18(-0.28%)
Oct 24, 2024 65.34 65.46 65.32 65.46 3,440 +0.24(+0.36%)
Oct 23, 2024 65.43 65.70 64.97 65.23 10,217 -0.59(-0.90%)
Oct 22, 2024 65.60 65.87 65.60 65.82 11,187 -0.03(-0.05%)
Oct 21, 2024 66.20 66.27 65.84 65.86 5,886 -0.54(-0.81%)
Oct 18, 2024 66.33 66.47 66.33 66.39 2,607 +0.13(+0.19%)
Oct 17, 2024 66.36 66.44 66.27 66.27 8,205 -0.00(-0.01%)
Oct 16, 2024 66.02 66.33 66.01 66.27 2,891 +0.35(+0.53%)
Oct 15, 2024 66.50 66.50 65.91 65.92 17,276 -0.36(-0.54%)
Oct 14, 2024 65.95 66.37 65.95 66.28 13,973 +0.54(+0.82%)
Oct 11, 2024 65.06 65.75 65.06 65.74 5,776 +0.68(+1.05%)
Oct 10, 2024 65.06 65.15 64.91 65.06 4,229 -0.26(-0.40%)
Oct 09, 2024 65.00 65.32 65.00 65.32 10,941 +0.50(+0.77%)
Oct 08, 2024 64.52 64.82 64.52 64.82 6,820 +0.53(+0.82%)
Oct 07, 2024 64.64 64.64 64.17 64.29 8,351 -0.65(-1.00%)
Oct 04, 2024 64.81 64.94 64.51 64.94 5,847 +0.60(+0.93%)
Oct 03, 2024 64.12 64.42 64.11 64.34 4,548 -0.23(-0.36%)
Oct 02, 2024 64.40 64.73 64.25 64.57 20,176 -0.07(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.