Avantis® Emerging Markets Equity Fund G Class (AVENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.79
-0.05 (-0.36%)
Jul 30, 2025, 4:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.32% |
| Jul 31, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.87% |
| Jul 30, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.36% |
| Jul 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.14% |
| Jul 28, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.79% |
| Jul 25, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.36% |
| Jul 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.23% |
| Jul 22, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.29% |
| Jul 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.43% |
| Jul 18, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.22% |
| Jul 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.73% |
| Jul 16, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Jul 15, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.73% |
| Jul 14, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.29% |
| Jul 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.22% |
| Jul 10, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.22% |
| Jul 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.15% |
| Jul 8, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.52% |
| Jul 7, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.46% |
| Jul 3, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.59% |
| Jul 2, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.52% |
| Jul 1, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.37% |
| Jun 30, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.07% |
| Jun 27, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.15% |
| Jun 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% |
| Jun 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.22% |
| Jun 24, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 2.45% |
| Jun 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% |
| Jun 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.84% |
| Jun 18, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.15% |
| Jun 17, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.98% |
| Jun 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.14% |
| Jun 13, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.35% |
| Jun 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.30% |
| Jun 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.30% |
| Jun 10, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.76% |
| Jun 9, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.85% |
| Jun 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.54% |
| Jun 5, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.54% |
| Jun 4, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.94% |
| Jun 3, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.39% |
| Jun 2, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.55% |
| May 30, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.02% |
| May 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% |
| May 28, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.31% |
| May 27, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.39% |
| May 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.24% |
| May 22, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% |
| May 21, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.16% |