Avantis Emerging Markets Equity Instl (AVEEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.74
+0.33 (2.29%)
Oct 13, 2025, 4:00 PM EDT
AVEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.58% |
| Oct 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.09% |
| Oct 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 2.29% |
| Oct 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -3.09% |
| Oct 9, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.60% |
| Oct 8, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.74% |
| Oct 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% |
| Oct 6, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.54% |
| Oct 3, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.27% |
| Oct 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.27% |
| Oct 1, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.89% |
| Sep 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Sep 29, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.83% |
| Sep 26, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.69% |
| Sep 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.55% |
| Sep 24, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.34% |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% |
| Sep 22, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.27% |
| Sep 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.20% |
| Sep 18, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.07% |
| Sep 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.34% |
| Sep 16, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.55% |
| Sep 15, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.48% |
| Sep 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.21% |
| Sep 11, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.62% |
| Sep 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.77% |
| Sep 9, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.63% |
| Sep 8, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.85% |
| Sep 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.00% |
| Sep 4, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.14% |
| Sep 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.65% |
| Sep 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.36% |
| Aug 29, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.50% |
| Aug 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.29% |
| Aug 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.71% |
| Aug 26, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.28% |
| Aug 25, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% |
| Aug 22, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.15% |
| Aug 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.14% |
| Aug 20, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.29% |
| Aug 19, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.78% |
| Aug 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.29% |
| Aug 15, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.21% |
| Aug 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.50% |
| Aug 13, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.79% |
| Aug 12, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.01% |
| Aug 11, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.29% |
| Aug 8, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Aug 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.80% |
| Aug 6, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.44% |