Avantis U.S. Large Cap Value G (ALCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.02
+0.01 (0.06%)
At close: Apr 2, 2026
ALCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.06% |
| Apr 1, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.29% |
| Mar 31, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 2.29% |
| Mar 30, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.90% |
| Mar 27, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.89% |
| Mar 26, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.23% |
| Mar 25, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.23% |
| Mar 24, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.71% |
| Mar 23, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.20% |
| Mar 20, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.89% |
| Mar 19, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.12% |
| Mar 18, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.11% |
| Mar 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.71% |
| Mar 16, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.83% |
| Mar 13, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.06% |
| Mar 12, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.47% |
| Mar 11, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Mar 10, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.12% |
| Mar 9, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.71% |
| Mar 6, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.74% |
| Mar 5, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.26% |
| Mar 4, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.52% |
| Mar 3, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.25% |
| Mar 2, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.11% |
| Feb 27, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.06% |
| Feb 26, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.11% |
| Feb 25, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.34% |
| Feb 24, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.75% |
| Feb 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.36% |
| Feb 20, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.74% |
| Feb 19, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.28% |
| Feb 18, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.69% |
| Feb 17, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.11% |
| Feb 13, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% |
| Feb 12, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.31% |
| Feb 11, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.21% |
| Feb 10, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.46% |
| Feb 9, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.06% |
| Feb 6, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 2.05% |
| Feb 5, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.64% |
| Feb 4, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.06% |
| Feb 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.53% |
| Feb 2, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.24% |
| Jan 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.71% |
| Jan 29, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.95% |
| Jan 28, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% |
| Jan 27, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.78% |
| Jan 26, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.24% |
| Jan 23, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.18% |
| Jan 22, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.06% |