Avantis® International Equity G (AVDNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.07
-0.07 (-0.39%)
At close: Aug 26, 2026
AVDNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.39% |
| Aug 25, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.67% |
| Aug 24, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% |
| Aug 21, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.06% |
| Aug 20, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.28% |
| Aug 19, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.50% |
| Aug 18, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.11% |
| Aug 17, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.11% |
| Aug 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% |
| Aug 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.22% |
| Aug 12, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.39% |
| Aug 11, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.11% |
| Aug 10, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.45% |
| Aug 7, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.01% |
| Aug 6, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| Aug 5, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.23% |
| Aug 4, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.03% |
| Aug 3, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.63% |
| Jul 31, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.85% |
| Jul 30, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 2.75% |
| Jul 29, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.35% |
| Jul 28, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.17% |
| Jul 27, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.35% |
| Jul 24, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.23% |
| Jul 23, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.10% |
| Jul 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.35% |
| Jul 21, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.53% |
| Jul 20, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.76% |
| Jul 17, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.29% |
| Jul 16, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.87% |
| Jul 15, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.70% |
| Jul 14, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.76% |
| Jul 13, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.76% |
| Jul 10, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% |
| Jul 9, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.53% |
| Jul 8, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.58% |
| Jul 7, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.27% |
| Jul 6, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.22% |
| Jul 2, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.42% |
| Jul 1, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.94% |
| Jun 30, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.18% |
| Jun 29, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.71% |
| Jun 26, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.29% |
| Jun 25, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.71% |
| Jun 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.53% |
| Jun 23, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.97% |
| Jun 22, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.17% |
| Jun 18, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.41% |
| Jun 17, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.81% |
| Jun 16, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |