Skip to main content
logo
Avantis Emerging Markets Equity Fund Institutional Class (AVEEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.36
-0.05 (-0.29%)
At close: May 18, 2026

AVEEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202617.1217.1217.1217.1217.12-1.38%
May 18, 202617.3617.3617.3617.3617.36-0.29%
May 15, 202617.4117.4117.4117.4117.41-3.33%
May 14, 202618.0118.0118.0118.0118.010.33%
May 13, 202617.9517.9517.9517.9517.951.41%
May 12, 202617.7017.7017.7017.7017.70-2.05%
May 11, 202618.0718.0718.0718.0718.070.56%
May 8, 202617.9717.9717.9717.9717.970.67%
May 7, 202617.8517.8517.8517.8517.85-0.39%
May 6, 202617.9217.9217.9217.9217.922.75%
May 5, 202617.4417.4417.4417.4417.441.69%
May 4, 202617.1517.1517.1517.1517.150.53%
May 1, 202617.0617.0617.0617.0617.060.06%
Apr 30, 202617.0517.0517.0517.0517.050.59%
Apr 29, 202616.9516.9516.9516.9516.950.30%
Apr 28, 202616.9016.9016.9016.9016.90-0.71%
Apr 27, 202617.0217.0217.0217.0217.020.06%
Apr 24, 202617.0117.0117.0117.0117.011.19%
Apr 23, 202616.8116.8116.8116.8116.81-1.35%
Apr 22, 202617.0417.0417.0417.0417.041.13%
Apr 21, 202616.8516.8516.8516.8516.85-0.30%
Apr 20, 202616.9016.9016.9016.9016.90-0.41%
Apr 17, 202616.9716.9716.9716.9716.971.25%
Apr 16, 202616.7616.7616.7616.7616.760.36%
Apr 15, 202616.7016.7016.7016.7016.700.42%
Apr 14, 202616.6316.6316.6316.6316.631.22%
Apr 13, 202616.4316.4316.4316.4316.430.55%
Apr 10, 202616.3416.3416.3416.3416.340.37%
Apr 9, 202616.2816.2816.2816.2816.280.18%
Apr 8, 202616.2516.2516.2516.2516.255.11%
Apr 7, 202615.4615.4615.4615.4615.460.13%
Apr 6, 202615.4415.4415.4415.4415.440.52%
Apr 2, 202615.3615.3615.3615.3615.36-0.65%
Apr 1, 202615.4615.4615.4615.4615.461.84%
Mar 31, 202615.1815.1815.1815.1815.182.15%
Mar 30, 202614.8614.8614.8614.8614.86-1.00%
Mar 27, 202615.0115.0115.0115.0115.01-0.46%
Mar 26, 202615.0815.0815.0815.0815.08-3.15%
Mar 25, 202615.5715.5715.5715.5715.571.63%
Mar 24, 202615.3215.3215.3215.3215.32-0.07%
Mar 23, 202615.3315.3315.3315.3315.330.92%
Mar 20, 202615.1915.1915.1915.1915.19-2.25%
Mar 19, 202615.5415.5415.5415.5415.54-0.58%
Mar 18, 202615.6315.6315.6315.6315.63-1.01%
Mar 17, 202615.7915.7915.7915.7915.790.83%
Mar 16, 202615.6615.6615.6615.6615.661.89%
Mar 13, 202615.3715.3715.3715.3715.37-0.65%
Mar 12, 202615.4715.4715.4715.4715.47-2.46%
Mar 11, 202615.8615.8615.8615.8615.860.19%
Mar 10, 202615.8315.8315.8315.8315.831.21%