Avantis U.S. Large Cap Value G (ALCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.05
+0.19 (0.96%)
At close: Oct 15, 2026
ALCEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.96% |
| Oct 14, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% |
| Oct 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.15% |
| Oct 12, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.40% |
| Oct 9, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Oct 8, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.66% |
| Oct 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.45% |
| Oct 6, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.51% |
| Oct 5, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.41% |
| Oct 2, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.41% |
| Oct 1, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.88% |
| Sep 30, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.72% |
| Sep 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Sep 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.76% |
| Sep 25, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.31% |
| Sep 24, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.05% |
| Sep 23, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.56% |
| Sep 22, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.61% |
| Sep 21, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.41% |
| Sep 18, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.25% |
| Sep 17, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.61% |
| Sep 16, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.40% |
| Sep 15, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% |
| Sep 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.25% |
| Sep 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.65% |
| Sep 10, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.30% |
| Sep 9, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.45% |
| Sep 8, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.04% |
| Sep 4, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.10% |
| Sep 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.74% |
| Sep 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.70% |
| Sep 1, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.30% |
| Aug 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.25% |
| Aug 28, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.10% |
| Aug 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.59% |
| Aug 26, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Aug 25, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.34% |
| Aug 24, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.15% |
| Aug 21, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.80% |
| Aug 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.69% |
| Aug 19, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.10% |
| Aug 18, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.20% |
| Aug 17, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.54% |
| Aug 14, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.20% |
| Aug 13, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.49% |
| Aug 12, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% |
| Aug 11, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Aug 10, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.45% |
| Aug 7, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.15% |
| Aug 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |