Avantis® International Small Cap Value Fund Institutional Class (AVDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.29
-0.02 (-0.13%)
Jul 18, 2025, 4:00 PM EDT
AVDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.13% |
| Jul 17, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.33% |
| Jul 16, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.13% |
| Jul 15, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.97% |
| Jul 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Jul 11, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% |
| Jul 10, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.39% |
| Jul 9, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.98% |
| Jul 8, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.93% |
| Jul 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.05% |
| Jul 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Jul 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.60% |
| Jul 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.07% |
| Jun 30, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.60% |
| Jun 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.33% |
| Jun 26, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.70% |
| Jun 25, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% |
| Jun 24, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.82% |
| Jun 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.34% |
| Jun 20, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.68% |
| Jun 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Jun 17, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.81% |
| Jun 16, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.34% |
| Jun 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.94% |
| Jun 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.95% |
| Jun 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.27% |
| Jun 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| Jun 9, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.27% |
| Jun 6, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.14% |
| Jun 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.07% |
| Jun 4, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.48% |
| Jun 3, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.61% |
| Jun 2, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.59% |
| May 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| May 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.49% |
| May 28, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.69% |
| May 27, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.05% |
| May 23, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.92% |
| May 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% |
| May 21, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% |
| May 20, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.42% |
| May 19, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.78% |
| May 16, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.29% |
| May 15, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% |
| May 14, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.36% |
| May 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.79% |
| May 12, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.14% |
| May 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.09% |
| May 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.43% |
| May 7, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |