Skip to main content
logo
Avantis U.S. Small Cap Value G (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.65
+0.03 (0.17%)
Dec 19, 2025, 9:30 AM EST

AVCNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 19, 202517.6517.6517.6517.6517.650.17%
Dec 18, 202517.6217.6217.6217.6217.620.28%
Dec 17, 202517.5717.5717.5717.5717.57-0.17%
Dec 16, 202517.6017.6017.6017.6017.60-1.01%
Dec 15, 202517.7817.7817.7817.7817.78-0.17%
Dec 12, 202517.8117.8117.8117.8117.81-1.17%
Dec 11, 202518.0218.0218.0218.0218.021.07%
Dec 10, 202517.8317.8317.8317.8317.832.24%
Dec 9, 202517.4417.4417.4417.4417.440.35%
Dec 8, 202517.3817.3817.3817.3817.38-0.46%
Dec 5, 202517.4617.4617.4617.4617.460.11%
Dec 4, 202517.4417.4417.4417.4417.44-6.79%
Dec 3, 202517.4317.4317.4318.7117.431.85%
Dec 2, 202517.1217.1217.1218.3717.12-0.11%
Dec 1, 202517.1317.1317.1318.3917.130.05%
Nov 28, 202517.1317.1317.1318.3817.130.22%
Nov 26, 202517.0917.0917.0918.3417.090.82%
Nov 25, 202516.9516.9516.9518.1916.952.59%
Nov 24, 202516.5216.5216.5217.7316.520.91%
Nov 21, 202516.3716.3716.3717.5716.373.05%
Nov 20, 202515.8915.8915.8917.0515.89-1.56%
Nov 19, 202516.1416.1416.1417.3216.14-0.23%
Nov 18, 202516.1816.1816.1817.3616.170.64%
Nov 17, 202516.0716.0716.0717.2516.07-2.54%
Nov 14, 202516.4916.4916.4917.7016.49-0.17%
Nov 13, 202516.5216.5216.5217.7316.52-1.39%
Nov 12, 202516.7516.7516.7517.9816.750.17%
Nov 11, 202516.7216.7216.7217.9516.720.56%
Nov 10, 202516.6316.6316.6317.8516.630.73%
Nov 7, 202516.5116.5116.5117.7216.511.03%
Nov 6, 202516.3416.3416.3417.5416.34-1.13%
Nov 5, 202516.5316.5316.5317.7416.531.14%
Nov 4, 202516.3416.3416.3417.5416.34-1.35%
Nov 3, 202516.5716.5716.5717.7816.570.06%
Oct 31, 202516.5616.5616.5617.7716.560.28%
Oct 30, 202516.5116.5116.5117.7216.51-1.01%
Oct 29, 202516.6816.6816.6817.9016.68-1.27%
Oct 28, 202516.8916.8916.8918.1316.89-0.44%
Oct 27, 202516.9716.9716.9718.2116.97-0.11%
Oct 24, 202516.9916.9916.9918.2316.990.61%
Oct 23, 202516.8816.8816.8818.1216.881.29%
Oct 22, 202516.6716.6716.6717.8916.67-0.72%
Oct 21, 202516.7916.7916.7918.0216.790.22%
Oct 20, 202516.7516.7516.7517.9816.751.52%
Oct 17, 202516.5016.5016.5017.7116.500.06%
Oct 16, 202516.4916.4916.4917.7016.49-1.99%
Oct 15, 202516.8316.8316.8318.0616.830.06%
Oct 14, 202516.8216.8216.8218.0516.821.63%
Oct 13, 202516.5516.5516.5517.7616.552.48%
Oct 10, 202516.1516.1516.1517.3316.15-3.56%