Vaughan Nelson Emerging Markets Instl Cl (ADVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.90
-0.09 (-0.60%)
Oct 31, 2025, 4:00 PM EDT
ADVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.60% |
| Oct 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Oct 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.01% |
| Oct 28, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.54% |
| Oct 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.79% |
| Oct 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.91% |
| Oct 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 2.97% |
| Oct 22, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.65% |
| Oct 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.14% |
| Oct 20, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.81% |
| Oct 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.50% |
| Oct 16, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.65% |
| Oct 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.77% |
| Oct 14, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.31% |
| Oct 13, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 3.70% |
| Oct 10, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -3.64% |
| Oct 9, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.43% |
| Oct 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.77% |
| Oct 7, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.29% |
| Oct 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Oct 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.20% |
| Oct 1, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.15% |
| Sep 30, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.15% |
| Sep 29, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.98% |
| Sep 26, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.67% |
| Sep 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.33% |
| Sep 24, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.29% |
| Sep 23, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.07% |
| Sep 22, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.57% |
| Sep 19, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.67% |
| Sep 18, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.45% |
| Sep 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.07% |
| Sep 16, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.90% |
| Sep 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.07% |
| Sep 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.00% |
| Sep 11, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| Sep 10, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.10% |
| Sep 9, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.87% |
| Sep 8, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.72% |
| Sep 5, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.96% |
| Sep 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.57% |
| Sep 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.90% |
| Sep 2, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.08% |
| Aug 29, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.37% |
| Aug 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% |
| Aug 27, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.16% |
| Aug 26, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.24% |
| Aug 25, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.08% |
| Aug 22, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.40% |