Skip to main content
Avantis Core Fixed Income G (AVBNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.13
-0.01 (-0.12%)
Jan 13, 2025, 4:00 PM EST

AVBNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20258.138.138.138.138.13-
Jan 13, 20258.138.138.138.138.13-0.12%
Jan 10, 20258.148.148.148.148.14-0.61%
Jan 8, 20258.198.198.198.198.19-
Jan 7, 20258.198.198.198.198.19-0.36%
Jan 6, 20258.228.228.228.228.22-0.12%
Jan 3, 20258.238.238.238.238.23-0.24%
Jan 2, 20258.258.258.258.258.250.12%
Dec 31, 20248.248.248.248.248.24-0.24%
Dec 30, 20248.268.268.268.268.230.49%
Dec 27, 20248.228.228.228.228.19-0.24%
Dec 26, 20248.248.248.248.248.210.12%
Dec 24, 20248.238.238.238.238.20-
Dec 23, 20248.238.238.238.238.20-0.36%
Dec 20, 20248.268.268.268.268.230.24%
Dec 19, 20248.248.248.248.248.21-0.48%
Dec 18, 20248.288.288.288.288.25-0.60%
Dec 17, 20248.338.338.338.338.30-
Dec 16, 20248.338.338.338.338.30-
Dec 13, 20248.338.338.338.338.30-0.36%
Dec 12, 20248.368.368.368.368.33-0.48%
Dec 11, 20248.408.408.408.408.37-0.12%
Dec 10, 20248.418.418.418.418.38-0.12%
Dec 9, 20248.428.428.428.428.39-0.36%
Dec 6, 20248.458.458.458.458.420.24%
Dec 5, 20248.438.438.438.438.40-
Dec 4, 20248.438.438.438.438.400.36%
Dec 3, 20248.408.408.408.408.37-0.24%
Dec 2, 20248.428.428.428.428.390.12%
Nov 29, 20248.418.418.418.418.380.36%
Nov 27, 20248.388.388.388.388.310.24%
Nov 26, 20248.368.368.368.368.29-0.24%
Nov 25, 20248.388.388.388.388.310.96%
Nov 22, 20248.308.308.308.308.23-
Nov 21, 20248.308.308.308.308.23-0.12%
Nov 20, 20248.318.318.318.318.24-0.12%
Nov 19, 20248.328.328.328.328.250.12%
Nov 18, 20248.318.318.318.318.240.24%
Nov 15, 20248.298.298.298.298.22-0.12%
Nov 14, 20248.308.308.308.308.23-
Nov 13, 20248.308.308.308.308.23-0.12%
Nov 12, 20248.318.318.318.318.24-0.60%
Nov 11, 20248.368.368.368.368.29-0.24%
Nov 8, 20248.388.388.388.388.310.24%
Nov 7, 20248.368.368.368.368.290.72%
Nov 6, 20248.308.308.308.308.23-0.72%
Nov 5, 20248.368.368.368.368.290.12%
Nov 4, 20248.358.358.358.358.280.48%
Nov 1, 20248.318.318.318.318.24-0.48%
Oct 31, 20248.358.358.358.358.28-0.12%
Oct 30, 20248.368.368.368.368.26-
Oct 29, 20248.368.368.368.368.260.12%
Oct 28, 20248.358.358.358.358.25-0.24%
Oct 25, 20248.378.378.378.378.27-0.24%
Oct 24, 20248.398.398.398.398.290.24%
Oct 23, 20248.378.378.378.378.27-0.24%
Oct 22, 20248.398.398.398.398.29-0.12%
Oct 21, 20248.408.408.408.408.30-0.71%
Oct 18, 20248.468.468.468.468.36-
Oct 17, 20248.468.468.468.468.36-0.47%
Oct 16, 20248.508.508.508.508.400.12%
Oct 15, 20248.498.498.498.498.390.35%
Oct 14, 20248.468.468.468.468.36-0.12%
Oct 11, 20248.478.478.478.478.37-
Oct 10, 20248.478.478.478.478.37-
Oct 9, 20248.478.478.478.478.37-0.24%
Oct 8, 20248.498.498.498.498.390.12%
Oct 7, 20248.488.488.488.488.38-0.35%
Oct 4, 20248.518.518.518.518.41-0.70%
Oct 3, 20248.578.578.578.578.47-0.35%
Oct 2, 20248.608.608.608.608.50-0.23%
Oct 1, 20248.628.628.628.628.520.35%
Sep 30, 20248.598.598.598.598.49-0.23%
Sep 27, 20248.618.618.618.618.480.23%
Sep 26, 20248.598.598.598.598.46-
Sep 25, 20248.598.598.598.598.46-0.35%
Sep 24, 20248.628.628.628.628.490.12%
Sep 23, 20248.618.618.618.618.48-0.12%
Sep 20, 20248.628.628.628.628.49-0.12%
Sep 19, 20248.638.638.638.638.500.12%
Sep 18, 20248.628.628.628.628.49-0.35%
Sep 17, 20248.658.658.658.658.52-0.12%
Sep 16, 20248.668.668.668.668.530.23%
Sep 13, 20248.648.648.648.648.510.23%
Sep 12, 20248.628.628.628.628.49-0.12%
Sep 11, 20248.638.638.638.638.50-0.12%
Sep 10, 20248.648.648.648.648.510.35%
Sep 9, 20248.618.618.618.618.480.12%
Sep 6, 20248.608.608.608.608.470.12%
Sep 5, 20248.598.598.598.598.460.23%
Sep 4, 20248.578.578.578.578.440.35%
Sep 3, 20248.548.548.548.548.410.47%
Aug 30, 20248.508.508.508.508.37-0.23%
Aug 29, 20248.528.528.528.528.39-0.23%
Aug 28, 20248.548.548.548.548.41-
Aug 27, 20248.548.548.548.548.41-0.12%
Aug 26, 20248.558.558.558.558.42-
Aug 23, 20248.558.558.558.558.420.35%
Aug 22, 20248.528.528.528.528.39-0.35%
Aug 21, 20248.558.558.558.558.420.12%