Avantis International Small Cap Value Fund Institutional Class (AVDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.17
+0.05 (0.26%)
At close: Oct 15, 2026
AVDVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.26% |
| Oct 14, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.34% |
| Oct 13, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.88% |
| Oct 12, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.57% |
| Oct 9, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.89% |
| Oct 8, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.73% |
| Oct 7, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.23% |
| Oct 6, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.36% |
| Oct 5, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.26% |
| Oct 2, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.72% |
| Oct 1, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.07% |
| Sep 30, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.15% |
| Sep 29, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.10% |
| Sep 28, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.06% |
| Sep 25, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.02% |
| Sep 24, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.66% |
| Sep 23, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.69% |
| Sep 22, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.55% |
| Sep 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.55% |
| Sep 18, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.45% |
| Sep 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.47% |
| Sep 16, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.10% |
| Sep 15, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% |
| Sep 14, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.05% |
| Sep 11, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.50% |
| Sep 10, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.05% |
| Sep 9, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.30% |
| Sep 8, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.69% |
| Sep 4, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.05% |
| Sep 3, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.81% |
| Sep 2, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.20% |
| Sep 1, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.70% |
| Aug 31, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.35% |
| Aug 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.95% |
| Aug 27, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.65% |
| Aug 26, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.15% |
| Aug 25, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.86% |
| Aug 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.35% |
| Aug 21, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.32% |
| Aug 20, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Aug 19, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.82% |
| Aug 18, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.12% |
| Aug 17, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Aug 14, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.51% |
| Aug 13, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.26% |
| Aug 12, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.62% |
| Aug 11, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.21% |
| Aug 10, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.36% |
| Aug 7, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.30% |
| Aug 6, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.37% |