Avantis U.S. Large Cap Value G (ALCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.28
-0.04 (-0.30%)
Apr 25, 2025, 4:00 PM EDT
ALCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 2.45% |
| Apr 21, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.09% |
| Apr 17, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.02% |
| Apr 16, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.31% |
| Apr 15, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.38% |
| Apr 14, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.93% |
| Apr 11, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.50% |
| Apr 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.86% |
| Apr 9, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 8.55% |
| Apr 8, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.78% |
| Apr 7, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.72% |
| Apr 4, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -5.60% |
| Apr 3, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -5.91% |
| Apr 2, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.86% |
| Apr 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.29% |
| Mar 31, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.80% |
| Mar 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.92% |
| Mar 27, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.50% |
| Mar 26, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.28% |
| Mar 25, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Mar 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.02% |
| Mar 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.29% |
| Mar 20, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.36% |
| Mar 19, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.09% |
| Mar 18, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.72% |
| Mar 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.09% |
| Mar 14, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.15% |
| Mar 13, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.32% |
| Mar 12, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15% |
| Mar 11, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.37% |
| Mar 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.91% |
| Mar 7, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.71% |
| Mar 6, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.92% |
| Mar 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.85% |
| Mar 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.96% |
| Mar 3, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.85% |
| Feb 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.39% |
| Feb 27, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.69% |
| Feb 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.14% |
| Feb 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| Feb 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| Feb 21, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.03% |
| Feb 20, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.67% |
| Feb 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Feb 18, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.68% |
| Feb 14, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.20% |