NYSE Arca · AVSU · ETF
Avantis Responsible U.S. Equity ETF (AVSU) ETF price history
Every NYSE Arca trading session of Avantis Responsible U.S. Equity ETF from Mar 17, 2022 to Nov 12, 2026: 1,170 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.
AVSU adjusted close, 2022 to 2026
- $90.98
- All time high, 2026
- $91.17
- 52 week high, $71.21 low
- 1,170
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
AVSU key facts
- Avantis Responsible U.S. Equity ETF (AVSU) closed at $87.35 on Nov 12, 2026 on NYSE Arca.
- AVSU's all time high close is $90.98, set on Aug 13, 2026; its all time low close is $40.58 on Sep 30, 2022.
- AVSU's 52 week range is $71.21 to $91.17.
- AVSU returned +16.8% over the year to Nov 12, 2026.
- Since Mar 17, 2022 AVSU returned +76%, +12.9% a year compounded.
- AVSU's deepest drawdown was -21.7% from Mar 29, 2022 to Sep 30, 2022.
- DataCedar holds 1,170 daily sessions of AVSU history from Mar 17, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVSU price chart, 2022 to 2026
AVSU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -3.3% |
| 6 months | +3.7% |
| Year to date | +14.1% |
| 1 year | +16.8% |
| 3 years | +78.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 17, 2022 | +75.8% |
| Compound annual growth, 4.7 years | +12.9% |
AVSU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $90.98 on Aug 13, 2026
- All time low close
- $40.58 on Sep 30, 2022
- 52 week high
- $91.17 on Aug 13, 2026
- 52 week low
- $71.21 on Mar 30, 2026
- Deepest drawdown
- -21.7% from Mar 29, 2022 to Sep 30, 2022, recovered Dec 8, 2023
- Best single session
- +9.4% on Apr 9, 2025
- Worst single session
- -5.7% on Apr 3, 2025
- Volatility, 1 year annualised
- 15.2%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2023, +25%
- Worst calendar year
- 2025, +17%
AVSU 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 17, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $76.29 | $91.17 | $71.21 | $87.35 | +15.0% | 3M | 218 |
| 2025 | $65.49 | $77.07 | $53.83 | $75.94 | +16.7% | 3.3M | 250 |
| 2024 | $54.22 | $68.33 | $53.42 | $65.08 | +19.2% | 2.9M | 252 |
| 2023 | $44.40 | $54.86 | $43.66 | $54.62 | +24.5% | 4M | 250 |
| 2022 | $49.21 | $51.80 | $39.77 | $43.87 | n/a | 4.3M | 200 |
AVSU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $87.35 | +0.6% |
| October 2026 | $86.86 | -1.3% |
| September 2026 | $88.01 | -0.8% |
| August 2026 | $88.69 | +1.5% |
| July 2026 | $87.39 | -1.3% |
| June 2026 | $88.52 | +1.8% |
| May 2026 | $86.99 | +5.9% |
| April 2026 | $82.18 | +11.5% |
| March 2026 | $73.74 | -5.5% |
| February 2026 | $78.05 | -0.2% |
| January 2026 | $78.22 | +3.0% |
| December 2025 | $75.94 | +1.0% |
About the AVSU data
Daily bars. 1,170 sessions from Mar 17, 2022 to Nov 12, 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 Nov 4, 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 17, 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/nyse-arca%3AAVSU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AVSC Avantis U.S Small Cap Equity ETF
- AVSD Avantis Responsible International Equity ETF
- AVSE Avantis Responsible Emerging Markets Equity ETF
- AVSF Avantis Short-Term Fixed Income ETF
- AVTM Avantis Total Equity Markets ETF
- AVUC Avantis U.S. Core Equity ETF
- AVUS Avantis U.S. Equity ETF
- AVUV Avantis U.S. Small Cap Value ETF
Common questions
AVSU share price history
