Avantis® International Equity Fund Institutional Class (AVDEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.92
+0.03 (0.23%)
Apr 25, 2025, 4:00 PM EDT
AVDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.85% |
| Apr 25, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Apr 24, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.42% |
| Apr 23, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.08% |
| Apr 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.36% |
| Apr 21, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% |
| Apr 17, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.97% |
| Apr 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.08% |
| Apr 15, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.73% |
| Apr 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.32% |
| Apr 11, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.62% |
| Apr 10, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.92% |
| Apr 9, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 6.12% |
| Apr 8, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% |
| Apr 7, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -2.34% |
| Apr 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -6.40% |
| Apr 3, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.06% |
| Apr 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% |
| Apr 1, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.16% |
| Mar 31, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.95% |
| Mar 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.94% |
| Mar 27, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.24% |
| Mar 26, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.01% |
| Mar 25, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.55% |
| Mar 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.08% |
| Mar 21, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.62% |
| Mar 20, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.69% |
| Mar 19, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.31% |
| Mar 18, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |
| Mar 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.10% |
| Mar 14, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.92% |
| Mar 13, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.71% |
| Mar 12, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.72% |
| Mar 11, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.24% |
| Mar 10, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.26% |
| Mar 7, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.02% |
| Mar 6, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.70% |
| Mar 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.56% |
| Mar 4, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.08% |
| Mar 3, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.40% |
| Feb 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.24% |
| Feb 27, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.04% |
| Feb 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.16% |
| Feb 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.72% |
| Feb 24, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.08% |
| Feb 21, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.88% |
| Feb 20, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.40% |
| Feb 19, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.87% |
| Feb 18, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.64% |
| Feb 14, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.08% |