Avantis U.S. Small Cap Value G (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.78
+0.01 (0.06%)
Nov 3, 2025, 9:30 AM EST
AVCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.13% |
| Nov 5, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.14% |
| Nov 4, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.35% |
| Nov 3, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.06% |
| Oct 31, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.28% |
| Oct 30, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.01% |
| Oct 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.27% |
| Oct 28, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.44% |
| Oct 27, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.11% |
| Oct 24, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.61% |
| Oct 23, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.29% |
| Oct 22, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.72% |
| Oct 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.22% |
| Oct 20, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.52% |
| Oct 17, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% |
| Oct 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.99% |
| Oct 15, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% |
| Oct 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.63% |
| Oct 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 2.48% |
| Oct 10, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -3.56% |
| Oct 9, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.26% |
| Oct 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.61% |
| Oct 7, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.15% |
| Oct 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.11% |
| Oct 3, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.77% |
| Oct 2, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.05% |
| Oct 1, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.44% |
| Sep 30, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.17% |
| Sep 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.82% |
| Sep 26, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.05% |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.60% |
| Sep 24, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.05% |
| Sep 23, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.11% |
| Sep 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.11% |
| Sep 19, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.35% |
| Sep 18, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.71% |
| Sep 17, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.11% |
| Sep 16, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.22% |
| Sep 15, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.28% |
| Sep 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.63% |
| Sep 11, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.05% |
| Sep 10, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.11% |
| Sep 9, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.93% |
| Sep 8, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| Sep 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.05% |
| Sep 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% |
| Sep 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.22% |
| Sep 2, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.33% |
| Aug 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.22% |
| Aug 28, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.11% |