Avantis International Equity G (AVDNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.99
+0.25 (1.70%)
Aug 22, 2025, 4:00 PM EDT
AVDNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.20% |
| Aug 26, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.14% |
| Aug 25, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.33% |
| Aug 22, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.70% |
| Aug 21, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.34% |
| Aug 20, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.27% |
| Aug 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| Aug 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.07% |
| Aug 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.41% |
| Aug 14, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% |
| Aug 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Aug 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.24% |
| Aug 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| Aug 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% |
| Aug 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.83% |
| Aug 6, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.77% |
| Aug 5, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.14% |
| Aug 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% |
| Aug 1, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.14% |
| Jul 31, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.78% |
| Jul 30, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.98% |
| Jul 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.07% |
| Jul 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.58% |
| Jul 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.07% |
| Jul 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.62% |
| Jul 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.88% |
| Jul 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.77% |
| Jul 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.64% |
| Jul 18, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% |
| Jul 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.35% |
| Jul 16, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.36% |
| Jul 15, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.05% |
| Jul 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Jul 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.70% |
| Jul 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.07% |
| Jul 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.70% |
| Jul 8, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.64% |
| Jul 7, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.05% |
| Jul 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.14% |
| Jul 2, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.28% |
| Jul 1, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.14% |
| Jun 30, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.42% |
| Jun 27, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.64% |
| Jun 26, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.22% |
| Jun 25, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.36% |
| Jun 24, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.16% |
| Jun 23, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.58% |
| Jun 20, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.65% |
| Jun 18, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.07% |
| Jun 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.22% |