Avantis U.S. Small Cap Value G (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.21
+0.01 (0.05%)
Sep 5, 2025, 4:00 PM EDT
AVCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.66% |
| 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% |