Avantis® U.S. Small Cap Value Fund G Class (AVCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.74
-0.04 (-0.27%)
Apr 25, 2025, 3:13 PM EDT
AVCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.27% |
| Apr 24, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.86% |
| Apr 23, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.04% |
| Apr 22, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.57% |
| Apr 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% |
| Apr 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% |
| Apr 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.42% |
| Apr 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.14% |
| Apr 14, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.85% |
| Apr 11, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.37% |
| Apr 10, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -4.93% |
| Apr 9, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 9.21% |
| Apr 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.69% |
| Apr 7, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.01% |
| Apr 4, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -4.48% |
| Apr 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -8.39% |
| Apr 2, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.54% |
| Apr 1, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.64% |
| Mar 31, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% |
| Mar 28, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -2.02% |
| Mar 27, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.44% |
| Mar 26, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% |
| Mar 25, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.56% |
| Mar 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.76% |
| Mar 21, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.76% |
| Mar 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.38% |
| Mar 19, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.55% |
| Mar 18, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.51% |
| Mar 17, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.10% |
| Mar 14, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.52% |
| Mar 13, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.50% |
| Mar 12, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.33% |
| Mar 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.32% |
| Mar 10, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -2.35% |
| Mar 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.70% |
| Mar 6, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.07% |
| Mar 5, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.70% |
| Mar 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -2.00% |
| Mar 3, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.73% |
| Feb 28, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.73% |
| Feb 27, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.03% |
| Feb 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.06% |
| Feb 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.48% |
| Feb 24, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.48% |
| Feb 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.74% |
| Feb 20, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.87% |
| Feb 19, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.80% |
| Feb 18, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.63% |
| Feb 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.29% |
| Feb 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.05% |