Avantis® U.S. Small Cap Value Fund G Class (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.50
+0.23 (1.19%)
At close: Feb 13, 2026
AVCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.19% |
| Feb 12, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.63% |
| Feb 11, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.67% |
| Feb 10, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.71% |
| Feb 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.15% |
| Feb 6, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 3.05% |
| Feb 5, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.09% |
| Feb 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% |
| Feb 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.01% |
| Feb 2, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.40% |
| Jan 30, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.75% |
| Jan 29, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 1.25% |
| Jan 28, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.38% |
| Jan 27, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.27% |
| Jan 26, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| Jan 23, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.49% |
| Jan 22, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.16% |
| Jan 21, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 2.91% |
| Jan 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.36% |
| Jan 16, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.38% |
| Jan 15, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.15% |
| Jan 14, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.49% |
| Jan 13, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| Jan 12, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.38% |
| Jan 9, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.27% |
| Jan 8, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.79% |
| Jan 7, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.83% |
| Jan 6, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.40% |
| Jan 5, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.54% |
| Jan 2, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.15% |
| Dec 31, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.86% |
| Dec 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.34% |
| Dec 29, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.51% |
| Dec 26, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.11% |
| Dec 24, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.11% |
| Dec 23, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.51% |
| Dec 22, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.51% |
| Dec 19, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.17% |
| Dec 18, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.28% |
| Dec 17, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.17% |
| Dec 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.01% |
| Dec 15, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.17% |
| Dec 12, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.17% |
| Dec 11, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.07% |
| Dec 10, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 2.24% |
| Dec 9, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.35% |
| Dec 8, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.46% |
| Dec 5, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.11% |
| Dec 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -6.79% |
| Dec 3, 2025 | 17.43 | 17.43 | 17.43 | 18.71 | 17.43 | 1.85% |