NYSE Arca · AVSE · ETF
Avantis Responsible Emerging Markets Equity ETF (AVSE) ETF price history
Every NYSE Arca trading session of Avantis Responsible Emerging Markets Equity ETF from Mar 30, 2022 to Sep 29, 2026: 1,129 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVSE adjusted close, 2022 to 2026
- $84.57
- All time high, 2026
- $84.93
- 52 week high, $60.32 low
- 1,129
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
AVSE key facts
- Avantis Responsible Emerging Markets Equity ETF (AVSE) closed at $79.75 on Sep 29, 2026 on NYSE Arca.
- AVSE's all time high close is $84.57, set on Jun 22, 2026; its all time low close is $33.84 on Oct 24, 2022.
- AVSE's 52 week range is $60.32 to $84.93.
- AVSE returned +29.1% over the year to Sep 29, 2026.
- Since Mar 30, 2022 AVSE returned +78%, +13.6% a year compounded.
- AVSE's deepest drawdown was -26.3% from Apr 4, 2022 to Oct 24, 2022.
- DataCedar holds 1,129 daily sessions of AVSE history from Mar 30, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVSE price chart, 2022 to 2026
AVSE returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -0.8% |
| 6 months | +22.9% |
| Year to date | +23.3% |
| 1 year | +29.1% |
| 3 years | +94.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 30, 2022 | +77.6% |
| Compound annual growth, 4.5 years | +13.6% |
AVSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $84.57 on Jun 22, 2026
- All time low close
- $33.84 on Oct 24, 2022
- 52 week high
- $84.93 on Jun 22, 2026
- 52 week low
- $60.32 on Oct 10, 2025
- Deepest drawdown
- -26.3% from Apr 4, 2022 to Oct 24, 2022, recovered Mar 7, 2024
- Best single session
- +6.5% on Apr 9, 2025
- Worst single session
- -6.2% on Jun 5, 2026
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 57%
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2024, +8%
AVSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 30, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $65.72 | $84.93 | $63.73 | $79.75 | +23.6% | 2.4M | 186 |
| 2025 | $48.78 | $64.93 | $43.46 | $64.55 | +32.5% | 1.8M | 250 |
| 2024 | $44.45 | $53.45 | $42.18 | $48.70 | +8.3% | 805.4K | 252 |
| 2023 | $39.05 | $47.80 | $38.35 | $44.97 | +16.0% | 1.1M | 250 |
| 2022 | $44.91 | $45.95 | $33.54 | $38.77 | n/a | 1.9M | 191 |
AVSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $79.75 | +1.4% |
| August 2026 | $78.63 | +4.8% |
| July 2026 | $75.06 | -8.3% |
| June 2026 | $81.84 | +1.0% |
| May 2026 | $81.00 | +8.5% |
| April 2026 | $74.67 | +12.8% |
| March 2026 | $66.18 | -10.2% |
| February 2026 | $73.70 | +6.4% |
| January 2026 | $69.30 | +7.4% |
| December 2025 | $64.55 | +1.6% |
| November 2025 | $63.51 | -0.6% |
| October 2025 | $63.89 | +3.0% |
About the AVSE data
Daily bars. 1,129 sessions from Mar 30, 2022 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AVNV Avantis All International Markets Value ETF
- AVRE Avantis Real Estate ETF
- AVSC Avantis U.S Small Cap Equity ETF
- AVSD Avantis Responsible International Equity ETF
- AVSF Avantis Short-Term Fixed Income ETF
- AVSU Avantis Responsible U.S. Equity ETF
- AVTM Avantis Total Equity Markets ETF
- AVUS Avantis U.S. Equity ETF
Common questions
AVSE share price history
