Avantis International Small Cap Val G (AVANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.80
+0.16 (0.96%)
Sep 26, 2025, 4:00 PM EDT
AVANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.96% |
| Sep 25, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.48% |
| Sep 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.65% |
| Sep 23, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Sep 22, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.72% |
| Sep 19, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.30% |
| Sep 18, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |
| Sep 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.65% |
| Sep 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.30% |
| Sep 15, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.60% |
| Sep 12, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.30% |
| Sep 11, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.03% |
| Sep 10, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% |
| Sep 9, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.24% |
| Sep 8, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.16% |
| Sep 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.68% |
| Sep 4, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.49% |
| Sep 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.12% |
| Sep 2, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.68% |
| Aug 29, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.37% |
| Aug 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% |
| Aug 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.06% |
| Aug 26, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.25% |
| Aug 25, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.91% |
| Aug 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 2.24% |
| Aug 21, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.19% |
| Aug 20, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Aug 19, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.06% |
| Aug 18, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.06% |
| Aug 15, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.50% |
| Aug 14, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.37% |
| Aug 13, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% |
| Aug 12, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.01% |
| Aug 11, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.38% |
| Aug 8, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.44% |
| Aug 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.64% |
| Aug 6, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.96% |
| Aug 5, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.39% |
| Aug 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.24% |
| Aug 1, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% |
| Jul 31, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.72% |
| Jul 30, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.97% |
| Jul 29, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
| Jul 28, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.65% |
| Jul 25, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.25% |
| Jul 24, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.44% |
| Jul 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.80% |
| Jul 22, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.97% |
| Jul 21, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.72% |
| Jul 18, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |