Avantis International Small Cap Value Fund Institutional Class (AVDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.73
+0.11 (0.59%)
Feb 13, 2026, 9:30 AM EST
AVDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.59% |
| Feb 12, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -1.12% |
| Feb 11, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.59% |
| Feb 10, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.97% |
| Feb 9, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 2.32% |
| Feb 6, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 2.66% |
| Feb 5, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.67% |
| Feb 4, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.67% |
| Feb 3, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.25% |
| Feb 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Jan 30, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -2.44% |
| Jan 29, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.11% |
| Jan 28, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.28% |
| Jan 27, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.40% |
| Jan 26, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.56% |
| Jan 23, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.20% |
| Jan 22, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.50% |
| Jan 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.23% |
| Jan 20, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.70% |
| Jan 16, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.41% |
| Jan 15, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |
| Jan 14, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.77% |
| Jan 13, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.29% |
| Jan 12, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.83% |
| Jan 9, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.72% |
| Jan 8, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Jan 7, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Jan 6, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% |
| Jan 5, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.91% |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.86% |
| Dec 31, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.49% |
| Dec 30, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.06% |
| Dec 29, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% |
| Dec 26, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.12% |
| Dec 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% |
| Dec 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.86% |
| Dec 22, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.05% |
| Dec 19, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.56% |
| Dec 18, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.75% |
| Dec 17, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.44% |
| Dec 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.68% |
| Dec 15, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.69% |
| Dec 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.44% |
| Dec 11, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.31% |
| Dec 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.95% |
| Dec 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.19% |
| Dec 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Dec 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Dec 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -9.57% |
| Dec 3, 2025 | 15.85 | 15.85 | 15.85 | 17.56 | 15.85 | 0.40% |