Avantis® U.S. Small Cap Value G (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.68
+0.05 (0.23%)
At close: Aug 26, 2026
AVCNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.23% |
| Aug 25, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.23% |
| Aug 24, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.50% |
| Aug 21, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.65% |
| Aug 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.64% |
| Aug 19, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| Aug 18, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.09% |
| Aug 17, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.45% |
| Aug 14, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.50% |
| Aug 13, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.59% |
| Aug 12, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.14% |
| Aug 11, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.18% |
| Aug 10, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.05% |
| Aug 7, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.46% |
| Aug 6, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.60% |
| Aug 5, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.09% |
| Aug 4, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.33% |
| Aug 3, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.40% |
| Jul 31, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Jul 30, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.05% |
| Jul 29, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.79% |
| Jul 28, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% |
| Jul 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.14% |
| Jul 24, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.33% |
| Jul 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% |
| Jul 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.14% |
| Jul 21, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.22% |
| Jul 20, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.74% |
| Jul 17, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.55% |
| Jul 16, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.12% |
| Jul 15, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.42% |
| Jul 14, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.19% |
| Jul 13, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.05% |
| Jul 10, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.61% |
| Jul 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.67% |
| Jul 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.57% |
| Jul 7, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.47% |
| Jul 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.19% |
| Jul 2, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.42% |
| Jul 1, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.33% |
| Jun 30, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.05% |
| Jun 29, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.37% |
| Jun 26, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.80% |
| Jun 25, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.76% |
| Jun 24, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.57% |
| Jun 23, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.14% |
| Jun 22, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.24% |
| Jun 18, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.11% |
| Jun 17, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.38% |
| Jun 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.62% |