Avantis® International Equity Fund Institutional Class (AVDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.14
-0.15 (-1.05%)
Jul 30, 2025, 4:00 PM EDT
AVDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.71% |
| Jul 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.05% |
| Jul 29, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| Jul 28, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.52% |
| Jul 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.07% |
| Jul 24, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% |
| Jul 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.88% |
| Jul 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.77% |
| Jul 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.57% |
| Jul 18, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.14% |
| Jul 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| Jul 16, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.28% |
| Jul 15, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.99% |
| Jul 14, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.07% |
| Jul 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.70% |
| Jul 10, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| Jul 9, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.77% |
| Jul 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.57% |
| Jul 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.98% |
| Jul 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| Jul 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% |
| Jul 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.14% |
| Jun 30, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.42% |
| Jun 27, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.57% |
| Jun 26, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.22% |
| Jun 25, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.29% |
| Jun 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% |
| Jun 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.58% |
| Jun 20, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.65% |
| Jun 18, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% |
| Jun 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.15% |
| Jun 16, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.43% |
| Jun 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.07% |
| Jun 12, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.72% |
| Jun 11, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.07% |
| Jun 10, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Jun 9, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| Jun 6, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Jun 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Jun 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% |
| Jun 3, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.65% |
| Jun 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.16% |
| May 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.29% |
| May 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.51% |
| May 28, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.01% |
| May 27, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.17% |
| May 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% |
| May 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.07% |
| May 21, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.51% |
| May 20, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.59% |