Avantis U.S. Small Cap Value G (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.33
-0.64 (-3.56%)
Oct 10, 2025, 4:00 PM EDT
AVCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.01% |
| Aug 26, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.68% |
| Aug 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.50% |
| Aug 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 4.02% |
| Aug 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% |
| Aug 20, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.41% |
| Aug 19, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.29% |
| Aug 18, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.52% |
| Aug 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.98% |
| Aug 14, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.09% |
| Aug 13, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 2.10% |
| Aug 12, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 3.19% |
| Aug 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.24% |
| Aug 8, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.30% |
| Aug 7, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.48% |
| Aug 6, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.12% |
| Aug 5, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.85% |