Skip to main content
/
Avantis® U.S. Small Cap Value Fund G Class (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.80
-0.02 (-0.13%)
Jun 5, 2025, 4:00 PM EDT

AVCNX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 31, 2022→Jun 6, 2025Max ▾Mar '22May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25May '22​May '22Sep '22​Sep '22Jan '23​Jan '23May '23​May '23Sep '23​Sep '23Jan '24​Jan '24May '24​May '24Sep '24​Sep '24Jan '25​Jan '25May '25​May '2505.0010.0015.0016.05

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202516.0516.0516.0516.0516.051.58%
Jun 5, 202515.8015.8015.8015.8015.80-0.13%
Jun 4, 202515.8215.8215.8215.8215.82-0.63%
Jun 3, 202515.9215.9215.9215.9215.921.47%
Jun 2, 202515.6915.6915.6915.6915.69-0.13%
May 30, 202515.7115.7115.7115.7115.71-0.63%
May 29, 202515.8115.8115.8115.8115.810.32%
May 28, 202515.7615.7615.7615.7615.76-1.38%
May 27, 202515.9815.9815.9815.9815.982.83%
May 23, 202515.5415.5415.5415.5415.54-0.45%
May 22, 202515.6115.6115.6115.6115.61-0.06%
May 21, 202515.6215.6215.6215.6215.62-2.74%
May 20, 202516.0616.0616.0616.0616.06-0.19%
May 19, 202516.0916.0916.0916.0916.09-0.62%
May 16, 202516.1916.1916.1916.1916.190.62%
May 15, 202516.0916.0916.0916.0916.090.25%
May 14, 202516.0516.0516.0516.0516.05-0.68%
May 13, 202516.1616.1616.1616.1616.161.06%
May 12, 202515.9915.9915.9915.9915.993.63%
May 9, 202515.4315.4315.4315.4315.430.26%
May 8, 202515.3915.3915.3915.3915.392.26%
May 7, 202515.0515.0515.0515.0515.050.13%
May 6, 202515.0315.0315.0315.0315.03-0.53%
May 5, 202515.1115.1115.1115.1115.11-0.79%
May 2, 202515.2315.2315.2315.2315.232.49%
May 1, 202514.8614.8614.8614.8614.860.95%
Apr 30, 202514.7214.7214.7214.7214.72-1.08%
Apr 29, 202514.8814.8814.8814.8814.880.54%
Apr 28, 202514.8014.8014.8014.8014.800.41%
Apr 25, 202514.7414.7414.7414.7414.74-0.27%
Apr 24, 202514.7814.7814.7814.7814.781.86%
Apr 23, 202514.5114.5114.5114.5114.511.04%
Apr 22, 202514.3614.3614.3614.3614.362.57%
Apr 21, 202514.0014.0014.0014.0014.00-2.10%
Apr 17, 202514.3014.3014.3014.3014.301.42%
Apr 16, 202514.1014.1014.1014.1014.10-0.42%
Apr 15, 202514.1614.1614.1614.1614.16-0.14%
Apr 14, 202514.1814.1814.1814.1814.180.85%
Apr 11, 202514.0614.0614.0614.0614.061.37%
Apr 10, 202513.8713.8713.8713.8713.87-4.93%
Apr 9, 202514.5914.5914.5914.5914.599.21%
Apr 8, 202513.3613.3613.3613.3613.36-2.69%
Apr 7, 202513.7313.7313.7313.7313.73-1.01%
Apr 4, 202513.8713.8713.8713.8713.87-4.48%
Apr 3, 202514.5214.5214.5214.5214.52-8.39%
Apr 2, 202515.8515.8515.8515.8515.851.54%
Apr 1, 202515.6115.6115.6115.6115.610.64%
Mar 31, 202515.5115.5115.5115.5115.51-0.06%
Mar 28, 202515.5215.5215.5215.5215.52-2.02%
Mar 27, 202515.8415.8415.8415.8415.84-0.44%