Skip to main content
Avantis® U.S. Small Cap Value Fund G Class (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.95
+0.13 (0.77%)
Jan 13, 2025, 4:00 PM EST

AVCNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202517.2617.2617.2617.2617.261.83%
Jan 13, 202516.9516.9516.9516.9516.950.77%
Jan 10, 202516.8216.8216.8216.8216.82-1.41%
Jan 8, 202517.0617.0617.0617.0617.06-0.35%
Jan 7, 202517.1217.1217.1217.1217.12-0.64%
Jan 6, 202517.2317.2317.2317.2317.23-0.06%
Jan 3, 202517.2417.2417.2417.2417.241.06%
Jan 2, 202517.0617.0617.0617.0617.06-
Dec 31, 202417.0617.0617.0617.0617.060.35%
Dec 30, 202417.0017.0017.0017.0017.00-0.41%
Dec 27, 202417.0717.0717.0717.0717.07-1.22%
Dec 26, 202417.2817.2817.2817.2817.280.52%
Dec 24, 202417.1917.1917.1917.1917.191.00%
Dec 23, 202417.0217.0217.0217.0217.020.06%
Dec 20, 202417.0117.0117.0117.0117.010.53%
Dec 19, 202416.9216.9216.9216.9216.92-0.41%
Dec 18, 202416.9916.9916.9916.9916.99-4.01%
Dec 17, 202417.7017.7017.7017.7017.70-1.28%
Dec 16, 202417.9317.9317.9317.9317.93-0.06%
Dec 13, 202417.9417.9417.9417.9417.94-0.66%
Dec 12, 202418.0618.0618.0618.0618.06-1.10%
Dec 11, 202418.2618.2618.2618.2618.260.83%
Dec 10, 202418.1118.1118.1118.1118.11-0.11%
Dec 9, 202418.1318.1318.1318.1318.13-0.44%
Dec 6, 202418.2118.2118.2118.2118.21-0.38%
Dec 5, 202418.2818.2818.2818.2818.28-4.99%
Dec 4, 202419.2419.2419.2419.2418.48-0.10%
Dec 3, 202419.2619.2619.2619.2618.50-0.62%
Dec 2, 202419.3819.3819.3819.3818.620.21%
Nov 29, 202419.3419.3419.3419.3418.580.21%
Nov 27, 202419.3019.3019.3019.3018.54-0.05%
Nov 26, 202419.3119.3119.3119.3118.55-1.08%
Nov 25, 202419.5219.5219.5219.5218.751.51%
Nov 22, 202419.2319.2319.2319.2318.472.02%
Nov 21, 202418.8518.8518.8518.8518.111.73%
Nov 20, 202418.5318.5318.5318.5317.800.11%
Nov 19, 202418.5118.5118.5118.5117.78-0.16%
Nov 18, 202418.5418.5418.5418.5417.810.05%
Nov 15, 202418.5318.5318.5318.5317.80-0.80%
Nov 14, 202418.6818.6818.6818.6817.94-0.59%
Nov 13, 202418.7918.7918.7918.7918.05-0.90%
Nov 12, 202418.9618.9618.9618.9618.21-1.35%
Nov 11, 202419.2219.2219.2219.2218.461.69%
Nov 8, 202418.9018.9018.9018.9018.160.11%
Nov 7, 202418.8818.8818.8818.8818.14-1.00%
Nov 6, 202419.0719.0719.0719.0718.327.01%
Nov 5, 202417.8217.8217.8217.8217.122.06%
Nov 4, 202417.4617.4617.4617.4616.770.34%
Nov 1, 202417.4017.4017.4017.4016.71-0.06%
Oct 31, 202417.4117.4117.4117.4116.72-1.14%
Oct 30, 202417.6117.6117.6117.6116.920.17%
Oct 29, 202417.5817.5817.5817.5816.89-0.68%
Oct 28, 202417.7017.7017.7017.7017.001.43%
Oct 25, 202417.4517.4517.4517.4516.76-0.51%
Oct 24, 202417.5417.5417.5417.5416.850.34%
Oct 23, 202417.4817.4817.4817.4816.79-0.91%
Oct 22, 202417.6417.6417.6417.6416.95-0.28%
Oct 21, 202417.6917.6917.6917.6916.99-1.94%
Oct 18, 202418.0418.0418.0418.0417.33-0.50%
Oct 17, 202418.1318.1318.1318.1317.420.06%
Oct 16, 202418.1218.1218.1218.1217.411.68%
Oct 15, 202417.8217.8217.8217.8217.12-0.34%
Oct 14, 202417.8817.8817.8817.8817.180.34%
Oct 11, 202417.8217.8217.8217.8217.122.06%
Oct 10, 202417.4617.4617.4617.4616.77-0.17%
Oct 9, 202417.4917.4917.4917.4916.800.23%
Oct 8, 202417.4517.4517.4517.4516.76-0.34%
Oct 7, 202417.5117.5117.5117.5116.82-0.62%
Oct 4, 202417.6217.6217.6217.6216.931.50%
Oct 3, 202417.3617.3617.3617.3616.68-0.12%
Oct 2, 202417.3817.3817.3817.3816.70-0.34%
Oct 1, 202417.4417.4417.4417.4416.75-1.08%
Sep 30, 202417.6317.6317.6317.6316.940.34%
Sep 27, 202417.5717.5717.5717.5716.880.92%
Sep 26, 202417.4117.4117.4117.4116.720.69%
Sep 25, 202417.2917.2917.2917.2916.61-1.54%
Sep 24, 202417.5617.5617.5617.5616.870.06%
Sep 23, 202417.5517.5517.5517.5516.86-
Sep 20, 202417.5517.5517.5517.5516.86-1.07%
Sep 19, 202417.7417.7417.7417.7417.042.13%
Sep 18, 202417.3717.3717.3717.3716.69-
Sep 17, 202417.3717.3717.3717.3716.690.99%
Sep 16, 202417.2017.2017.2017.2016.520.82%
Sep 13, 202417.0617.0617.0617.0616.392.52%
Sep 12, 202416.6416.6416.6416.6415.981.28%
Sep 11, 202416.4316.4316.4316.4315.78-
Sep 10, 202416.4316.4316.4316.4315.78-0.48%
Sep 9, 202416.5116.5116.5116.5115.86-0.24%
Sep 6, 202416.5516.5516.5516.5515.90-1.66%
Sep 5, 202416.8316.8316.8316.8316.17-0.65%
Sep 4, 202416.9416.9416.9416.9416.27-0.65%
Sep 3, 202417.0517.0517.0517.0516.38-2.90%
Aug 30, 202417.5617.5617.5617.5616.870.57%
Aug 29, 202417.4617.4617.4617.4616.770.63%
Aug 28, 202417.3517.3517.3517.3516.67-0.52%
Aug 27, 202417.4417.4417.4417.4416.75-0.57%
Aug 26, 202417.5417.5417.5417.5416.85-0.11%
Aug 23, 202417.5617.5617.5617.5616.873.42%
Aug 22, 202416.9816.9816.9816.9816.31-0.76%
Aug 21, 202417.1117.1117.1117.1116.441.00%