Avantis® Emerging Markets Equity Fund Institutional Class (AVEEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.72
+0.11 (0.95%)
Apr 23, 2025, 4:00 PM EDT
AVEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% |
| Apr 25, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.42% |
| Apr 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.02% |
| Apr 23, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.95% |
| Apr 22, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.66% |
| Apr 21, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Apr 17, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.06% |
| Apr 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.22% |
| Apr 15, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.62% |
| Apr 14, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.61% |
| Apr 11, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.66% |
| Apr 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.64% |
| Apr 9, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 4.28% |
| Apr 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.32% |
| Apr 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -3.32% |
| Apr 4, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -4.38% |
| Apr 3, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.10% |
| Apr 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.34% |
| Apr 1, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.68% |
| Mar 31, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.51% |
| Mar 28, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.66% |
| Mar 27, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.33% |
| Mar 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.58% |
| Mar 25, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.41% |
| Mar 24, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.41% |
| Mar 21, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.41% |
| Mar 20, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.74% |
| Mar 19, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.41% |
| Mar 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.08% |
| Mar 17, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.42% |
| Mar 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% |
| Mar 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.59% |
| Mar 12, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.68% |
| Mar 11, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.60% |
| Mar 10, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.33% |
| Mar 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.50% |
| Mar 6, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.25% |
| Mar 5, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 3.10% |
| Mar 4, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.69% |
| Mar 3, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.86% |
| Feb 28, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.86% |
| Feb 27, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.50% |
| Feb 26, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.01% |
| Feb 25, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.25% |
| Feb 24, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.08% |
| Feb 21, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.33% |
| Feb 20, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.58% |
| Feb 19, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.08% |
| Feb 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.75% |
| Feb 14, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.59% |