Avantis U.S. Large Cap Value G (ALCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.86
+0.08 (0.54%)
Jul 3, 2025, 4:00 PM EDT
ALCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.54% |
| Jul 2, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.48% |
| Jul 1, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.03% |
| Jun 30, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% |
| Jun 27, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.76% |
| Jun 26, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.98% |
| Jun 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.63% |
| Jun 24, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.63% |
| Jun 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.56% |
| Jun 20, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.28% |
| Jun 18, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Jun 17, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.84% |
| Jun 16, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.99% |
| Jun 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.84% |
| Jun 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| Jun 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.42% |
| Jun 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.56% |
| Jun 9, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.21% |
| Jun 6, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.28% |
| Jun 5, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.07% |
| Jun 4, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.56% |
| Jun 3, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.93% |
| Jun 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% |
| May 30, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.07% |
| May 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% |
| May 28, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.92% |
| May 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.96% |
| May 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.65% |
| May 22, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.14% |
| May 21, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.97% |
| May 20, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.49% |
| May 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.07% |
| May 16, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.78% |
| May 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.57% |
| May 14, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.42% |
| May 13, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.43% |
| May 12, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 3.38% |
| May 9, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.07% |
| May 8, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.96% |
| May 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.15% |
| May 6, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.52% |
| May 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.51% |
| May 2, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.79% |
| May 1, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.15% |
| Apr 30, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.30% |
| Apr 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.45% |
| Apr 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.45% |
| Apr 25, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.30% |
| Apr 24, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.60% |
| Apr 23, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.16% |