Avantis® U.S. Small Cap Value G (AVCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.52
-0.25 (-1.20%)
At close: Oct 14, 2026
AVCNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.20% |
| Oct 13, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.58% |
| Oct 12, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.19% |
| Oct 9, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.34% |
| Oct 8, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.88% |
| Oct 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% |
| Oct 6, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.14% |
| Oct 5, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.43% |
| Oct 2, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.78% |
| Oct 1, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 1.03% |
| Sep 30, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.83% |
| Sep 29, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.53% |
| Sep 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.72% |
| Sep 25, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.19% |
| Sep 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% |
| Sep 23, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.10% |
| Sep 22, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.05% |
| Sep 21, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.24% |
| Sep 18, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.57% |
| Sep 17, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.05% |
| Sep 16, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.08% |
| Sep 15, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.09% |
| Sep 14, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.19% |
| Sep 11, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.56% |
| Sep 10, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.47% |
| Sep 9, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.93% |
| Sep 8, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.10% |
| Sep 4, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.46% |
| Sep 3, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.32% |
| Sep 2, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.36% |
| Sep 1, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.79% |
| Aug 31, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.51% |
| Aug 28, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.32% |
| Aug 27, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.18% |
| 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% |