Avantis® Emerging Markets Equity Fund Institutional Class (AVEEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.83
+0.12 (0.94%)
Jun 4, 2025, 4:00 PM EDT
AVEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.24% |
| May 19, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| May 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.08% |
| May 15, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.16% |
| May 14, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.64% |
| May 13, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.48% |
| May 12, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.46% |
| May 9, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.25% |
| May 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| May 7, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.25% |
| May 6, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.08% |
| May 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| May 2, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.01% |
| May 1, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.34% |
| Apr 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.25% |
| Apr 29, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.51% |
| 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% |