Avantis Emerging Markets Equity Fund Institutional Class (AVEEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.18
+0.32 (2.15%)
At close: Mar 31, 2026
AVEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.84% |
| Mar 31, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 2.15% |
| Mar 30, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.00% |
| Mar 27, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.46% |
| Mar 26, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -3.15% |
| Mar 25, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.63% |
| Mar 24, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.07% |
| Mar 23, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.92% |
| Mar 20, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.25% |
| Mar 19, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.58% |
| Mar 18, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.01% |
| Mar 17, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.83% |
| Mar 16, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.89% |
| Mar 13, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.65% |
| Mar 12, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -2.46% |
| Mar 11, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.19% |
| Mar 10, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.21% |
| Mar 9, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.58% |
| Mar 6, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.14% |
| Mar 5, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.32% |
| Mar 4, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.94% |
| Mar 3, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -4.27% |
| Mar 2, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.19% |
| Feb 27, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.47% |
| Feb 26, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.53% |
| Feb 25, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.83% |
| Feb 24, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.20% |
| Feb 23, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.06% |
| Feb 20, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.65% |
| Feb 19, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.24% |
| Feb 18, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.49% |
| Feb 17, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Feb 13, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Feb 12, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.91% |
| Feb 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.16% |
| Feb 10, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.18% |
| Feb 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.31% |
| Feb 6, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.96% |
| Feb 5, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.00% |
| Feb 4, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.44% |
| Feb 3, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.07% |
| Feb 2, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.38% |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% |
| Jan 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.18% |
| Jan 28, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.12% |
| Jan 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.33% |
| Jan 26, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.51% |
| Jan 23, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.25% |
| Jan 22, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.96% |
| Jan 21, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.91% |