Avantis® U.S. Small Cap Value Fund G Class (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.10
+0.06 (0.35%)
Jul 25, 2025, 4:00 PM EDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -2.28% |
| Jul 31, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.01% |
| Jul 30, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.12% |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.70% |
| Jul 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Jul 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.35% |
| Jul 24, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.79% |
| Jul 23, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.52% |
| Jul 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.48% |
| Jul 21, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.18% |
| Jul 18, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.65% |
| Jul 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.31% |
| Jul 16, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.30% |
| Jul 15, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.22% |
| Jul 14, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Jul 11, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.87% |
| Jul 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.06% |
| Jul 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.18% |
| Jul 8, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.07% |
| Jul 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.52% |
| Jul 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% |
| Jul 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.61% |
| Jul 1, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 2.14% |
| Jun 30, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.24% |
| Jun 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.43% |
| Jun 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.62% |
| Jun 25, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.92% |
| Jun 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| Jun 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.75% |
| Jun 20, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.12% |
| Jun 18, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.25% |
| Jun 17, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.81% |
| Jun 16, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.19% |
| Jun 13, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.42% |
| Jun 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.19% |
| Jun 11, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% |
| Jun 10, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.68% |
| Jun 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% |
| Jun 6, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.58% |
| Jun 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.13% |
| Jun 4, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.63% |
| Jun 3, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.47% |
| Jun 2, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.13% |
| May 30, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.63% |
| May 29, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.32% |
| May 28, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.38% |
| May 27, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.83% |
| May 23, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.45% |
| May 22, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.06% |
| May 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -2.74% |