Avantis International Small Cap Val Ins (AVDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.76
+0.16 (0.96%)
Sep 26, 2025, 4:00 PM EDT
AVDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.96% |
| Sep 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.42% |
| Sep 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.71% |
| Sep 23, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.06% |
| Sep 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.66% |
| Sep 19, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.30% |
| Sep 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.24% |
| Sep 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.71% |
| Sep 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% |
| Sep 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.66% |
| Sep 12, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.30% |
| Sep 11, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.97% |
| Sep 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.18% |
| Sep 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.24% |
| Sep 8, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.16% |
| Sep 5, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.68% |
| Sep 4, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.50% |
| Sep 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.12% |
| Sep 2, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.68% |
| Aug 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.37% |
| Aug 28, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.31% |
| Aug 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.06% |
| Aug 26, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.25% |
| Aug 25, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.92% |
| Aug 22, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2.18% |
| Aug 21, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.25% |
| Aug 20, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Aug 19, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.12% |
| Aug 18, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.50% |
| Aug 14, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.31% |
| Aug 13, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.19% |
| Aug 12, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.95% |
| Aug 11, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.32% |
| Aug 8, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.44% |
| Aug 7, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.64% |
| Aug 6, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.97% |
| Aug 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.39% |
| Aug 4, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.18% |
| Aug 1, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.59% |
| Jul 31, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.65% |
| Jul 30, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.04% |
| Jul 29, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.06% |
| Jul 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.59% |
| Jul 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.32% |
| Jul 24, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.44% |
| Jul 23, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.80% |
| Jul 22, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.97% |
| Jul 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.72% |
| Jul 18, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.13% |