Vaughan Nelson Emerging Markets Fund Institutional Class (ADVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.90
+0.10 (0.63%)
Feb 10, 2026, 9:30 AM EST
ADVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 12, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.31% |
| Feb 11, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% |
| Feb 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% |
| Feb 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.48% |
| Feb 6, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.37% |
| Feb 5, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.93% |
| Feb 4, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.34% |
| Feb 3, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.68% |
| Feb 2, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.65% |
| Jan 30, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -2.41% |
| Jan 29, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.19% |
| Jan 28, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.64% |
| Jan 27, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 2.55% |
| Jan 26, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.39% |
| Jan 23, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.66% |
| Jan 22, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.87% |
| Jan 21, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.15% |
| Jan 20, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.07% |
| Jan 16, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.14% |
| Jan 15, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.47% |
| Jan 14, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Jan 13, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.07% |
| Jan 12, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| Jan 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% |
| Jan 8, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.33% |
| Jan 7, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.45% |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.19% |
| Jan 5, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.43% |
| Jan 2, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.04% |
| Dec 31, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.07% |
| Dec 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.22% |
| Dec 29, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.29% |
| Dec 26, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.59% |
| Dec 24, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.07% |
| Dec 23, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -8.84% |
| Dec 22, 2025 | 13.48 | 13.48 | 13.48 | 14.94 | 13.48 | 1.77% |
| Dec 19, 2025 | 13.25 | 13.25 | 13.25 | 14.68 | 13.25 | 0.20% |
| Dec 18, 2025 | 13.22 | 13.22 | 13.22 | 14.65 | 13.22 | 2.02% |
| Dec 17, 2025 | 12.96 | 12.96 | 12.96 | 14.36 | 12.96 | -1.24% |
| Dec 16, 2025 | 13.12 | 13.12 | 13.12 | 14.54 | 13.12 | -1.62% |
| Dec 15, 2025 | 13.34 | 13.34 | 13.34 | 14.78 | 13.34 | -0.27% |
| Dec 12, 2025 | 13.37 | 13.37 | 13.37 | 14.82 | 13.37 | -1.53% |
| Dec 11, 2025 | 13.58 | 13.58 | 13.58 | 15.05 | 13.58 | -0.20% |
| Dec 10, 2025 | 13.61 | 13.61 | 13.61 | 15.08 | 13.61 | 1.14% |
| Dec 9, 2025 | 13.45 | 13.45 | 13.45 | 14.91 | 13.45 | -0.27% |
| Dec 8, 2025 | 13.49 | 13.49 | 13.49 | 14.95 | 13.49 | 0.40% |
| Dec 5, 2025 | 13.44 | 13.44 | 13.44 | 14.89 | 13.43 | -0.27% |
| Dec 4, 2025 | 13.47 | 13.47 | 13.47 | 14.93 | 13.47 | -0.53% |
| Dec 3, 2025 | 13.54 | 13.54 | 13.54 | 15.01 | 13.54 | 0.81% |
| Dec 2, 2025 | 13.44 | 13.44 | 13.44 | 14.89 | 13.43 | 0.88% |