Avantis® Emerging Markets Equity Fund Institutional Class (AVEEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.81
+0.03 (0.22%)
Jul 29, 2025, 4:00 PM EDT
AVEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.32% |
| Jul 31, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.94% |
| Jul 30, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.36% |
| Jul 29, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.22% |
| Jul 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.79% |
| Jul 25, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.43% |
| Jul 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% |
| Jul 23, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.23% |
| Jul 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.22% |
| Jul 21, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.36% |
| Jul 18, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.22% |
| Jul 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.73% |
| Jul 16, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Jul 15, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.73% |
| Jul 14, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.29% |
| Jul 11, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.22% |
| Jul 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.22% |
| Jul 9, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.15% |
| Jul 8, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.52% |
| Jul 7, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.46% |
| Jul 3, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.59% |
| Jul 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.52% |
| Jul 1, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.37% |
| Jun 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.07% |
| Jun 27, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.15% |
| Jun 26, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.75% |
| Jun 25, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.22% |
| Jun 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 2.38% |
| Jun 23, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.46% |
| Jun 20, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.84% |
| Jun 18, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.23% |
| Jun 17, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.98% |
| Jun 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.15% |
| Jun 13, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.36% |
| Jun 12, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.30% |
| Jun 11, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.38% |
| Jun 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.69% |
| Jun 9, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.93% |
| Jun 6, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.54% |
| Jun 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.55% |
| Jun 4, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.94% |
| Jun 3, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.32% |
| Jun 2, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.56% |
| May 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.94% |
| May 29, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% |
| May 28, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.39% |
| May 27, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.39% |
| May 23, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.24% |
| May 22, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| May 21, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.08% |