Vaughan Nelson Emerging Markets Fund Institutional Class (ADVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.60
-0.05 (-0.32%)
Aug 26, 2026, 4:00 PM EST
ADVMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.77% |
| Aug 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% |
| Aug 25, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.89% |
| Aug 24, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.73% |
| Aug 21, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.97% |
| Aug 20, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.31% |
| Aug 19, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.65% |
| Aug 18, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -3.81% |
| Aug 17, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.27% |
| Aug 14, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.13% |
| Aug 13, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.41% |
| Aug 12, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.30% |
| Aug 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.80% |
| Aug 10, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.13% |
| Aug 7, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.60% |
| Aug 6, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.77% |
| Aug 5, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Aug 4, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2.83% |
| Aug 3, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.37% |
| Jul 31, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 2.09% |
| Jul 30, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 3.69% |
| Jul 29, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.88% |
| Jul 28, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.60% |
| Jul 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% |
| Jul 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.89% |
| Jul 23, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.53% |
| Jul 22, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.73% |
| Jul 21, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 3.63% |
| Jul 20, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.27% |
| Jul 17, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.69% |
| Jul 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% |
| Jul 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jul 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.20% |
| Jul 13, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -3.03% |
| Jul 10, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.13% |
| Jul 9, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.91% |
| Jul 8, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.46% |
| Jul 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.63% |
| Jul 6, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 2.10% |
| Jul 2, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -2.87% |
| Jul 1, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.76% |
| Jun 30, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.48% |
| Jun 29, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.71% |
| Jun 26, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.34% |
| Jun 25, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.29% |
| Jun 24, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.26% |
| Jun 23, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -2.70% |
| Jun 22, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Jun 18, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.11% |
| Jun 17, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.51% |