Avantis Emerging Markets Equity Instl (AVEEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.99
-0.26 (-1.70%)
Nov 4, 2025, 4:00 PM EST
AVEEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.27% |
| Nov 5, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.47% |
| Nov 4, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.70% |
| Nov 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.99% |
| Oct 31, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.40% |
| Oct 30, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.66% |
| Oct 29, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.46% |
| Oct 28, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% |
| Oct 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.93% |
| Oct 24, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.53% |
| Oct 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.67% |
| Oct 22, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% |
| Oct 21, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.73% |
| Oct 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.15% |
| Oct 17, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.34% |
| Oct 16, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| 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% |