Avantis International Equity G (AVDNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.35
+0.08 (0.52%)
At close: Dec 19, 2025
AVDNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.52% |
| Dec 18, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.73% |
| Dec 17, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.59% |
| Dec 16, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.52% |
| Dec 15, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.66% |
| Dec 12, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.52% |
| Dec 11, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.53% |
| Dec 10, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.26% |
| Dec 9, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.20% |
| Dec 8, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.13% |
| Dec 5, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Dec 4, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -3.15% |
| Dec 3, 2025 | 15.05 | 15.05 | 15.05 | 15.58 | 15.05 | 0.52% |
| Dec 2, 2025 | 14.97 | 14.97 | 14.97 | 15.50 | 14.97 | 0.26% |
| Dec 1, 2025 | 14.94 | 14.94 | 14.94 | 15.46 | 14.93 | -0.51% |
| Nov 28, 2025 | 15.01 | 15.01 | 15.01 | 15.54 | 15.01 | 0.78% |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 15.42 | 14.90 | 1.25% |
| Nov 25, 2025 | 14.71 | 14.71 | 14.71 | 15.23 | 14.71 | 1.06% |
| Nov 24, 2025 | 14.56 | 14.56 | 14.56 | 15.07 | 14.56 | 0.47% |
| Nov 21, 2025 | 14.49 | 14.49 | 14.49 | 15.00 | 14.49 | 1.56% |
| Nov 20, 2025 | 14.27 | 14.27 | 14.27 | 14.77 | 14.27 | -1.47% |
| Nov 19, 2025 | 14.48 | 14.48 | 14.48 | 14.99 | 14.48 | -0.27% |
| Nov 18, 2025 | 14.52 | 14.52 | 14.52 | 15.03 | 14.52 | -1.05% |
| Nov 17, 2025 | 14.67 | 14.67 | 14.67 | 15.19 | 14.67 | -1.24% |
| Nov 14, 2025 | 14.86 | 14.86 | 14.86 | 15.38 | 14.86 | -0.19% |
| Nov 13, 2025 | 14.89 | 14.89 | 14.89 | 15.41 | 14.89 | -0.90% |
| Nov 12, 2025 | 15.02 | 15.02 | 15.02 | 15.55 | 15.02 | 0.78% |
| Nov 11, 2025 | 14.91 | 14.91 | 14.91 | 15.43 | 14.91 | 0.52% |
| Nov 10, 2025 | 14.83 | 14.83 | 14.83 | 15.35 | 14.83 | 1.25% |
| Nov 7, 2025 | 14.65 | 14.65 | 14.65 | 15.16 | 14.65 | 0.46% |
| Nov 6, 2025 | 14.58 | 14.58 | 14.58 | 15.09 | 14.58 | -0.33% |
| Nov 5, 2025 | 14.63 | 14.63 | 14.63 | 15.14 | 14.63 | 0.73% |
| Nov 4, 2025 | 14.52 | 14.52 | 14.52 | 15.03 | 14.52 | -1.31% |
| Nov 3, 2025 | 14.71 | 14.71 | 14.71 | 15.23 | 14.71 | 0.07% |
| Oct 31, 2025 | 14.70 | 14.70 | 14.70 | 15.22 | 14.70 | -0.07% |
| Oct 30, 2025 | 14.71 | 14.71 | 14.71 | 15.23 | 14.71 | -0.20% |
| Oct 29, 2025 | 14.74 | 14.74 | 14.74 | 15.26 | 14.74 | -0.78% |
| Oct 28, 2025 | 14.86 | 14.86 | 14.86 | 15.38 | 14.86 | -0.13% |
| Oct 27, 2025 | 14.88 | 14.88 | 14.88 | 15.40 | 14.88 | 0.59% |
| Oct 24, 2025 | 14.79 | 14.79 | 14.79 | 15.31 | 14.79 | 0.20% |
| Oct 23, 2025 | 14.76 | 14.76 | 14.76 | 15.28 | 14.76 | 0.79% |
| Oct 22, 2025 | 14.65 | 14.65 | 14.65 | 15.16 | 14.65 | 0.13% |
| Oct 21, 2025 | 14.63 | 14.63 | 14.63 | 15.14 | 14.63 | -0.98% |
| Oct 20, 2025 | 14.77 | 14.77 | 14.77 | 15.29 | 14.77 | 0.79% |
| Oct 17, 2025 | 14.66 | 14.66 | 14.66 | 15.17 | 14.65 | -0.20% |
| Oct 16, 2025 | 14.68 | 14.68 | 14.68 | 15.20 | 14.68 | 0.26% |
| Oct 15, 2025 | 14.65 | 14.65 | 14.65 | 15.16 | 14.65 | 0.46% |
| Oct 14, 2025 | 14.58 | 14.58 | 14.58 | 15.09 | 14.58 | 0.40% |
| Oct 13, 2025 | 14.52 | 14.52 | 14.52 | 15.03 | 14.52 | 1.01% |
| Oct 10, 2025 | 14.38 | 14.38 | 14.38 | 14.88 | 14.37 | -1.85% |