Avantis International Small Cap Value Fund Institutional Class (AVDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.95
+0.01 (0.05%)
May 18, 2026, 4:00 PM EST
AVDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.05% |
| May 15, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.61% |
| May 14, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26% |
| May 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.99% |
| May 12, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.26% |
| May 11, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.26% |
| May 8, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.38% |
| May 7, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.58% |
| May 6, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.99% |
| May 5, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.81% |
| May 4, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.32% |
| May 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% |
| Apr 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.25% |
| Apr 29, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.55% |
| Apr 28, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.11% |
| Apr 27, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.60% |
| Apr 24, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.38% |
| Apr 23, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.76% |
| Apr 22, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.38% |
| Apr 21, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.71% |
| Apr 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.64% |
| Apr 17, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.13% |
| Apr 16, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.11% |
| Apr 15, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.59% |
| Apr 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.75% |
| Apr 13, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.60% |
| Apr 10, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.38% |
| Apr 9, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.11% |
| Apr 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.72% |
| Apr 7, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.51% |
| Apr 6, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.46% |
| Apr 2, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.96% |
| Apr 1, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.84% |
| Mar 31, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 3.38% |
| Mar 30, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.35% |
| Mar 27, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.53% |
| Mar 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.02% |
| Mar 25, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.94% |
| Mar 24, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.18% |
| Mar 23, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.68% |
| Mar 20, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.74% |
| Mar 19, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.87% |
| Mar 18, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.86% |
| Mar 17, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.23% |
| Mar 16, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.40% |
| Mar 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.43% |
| Mar 12, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -2.57% |
| Mar 11, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.28% |
| Mar 10, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.50% |
| Mar 9, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |