Avantis Emerging Markets Equity G (AVENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.52
+0.12 (0.83%)
At close: Dec 19, 2025
AVENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.83% |
| Dec 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.91% |
| Dec 17, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.35% |
| Dec 16, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.04% |
| Dec 15, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Dec 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.55% |
| Dec 11, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.14% |
| Dec 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.62% |
| Dec 9, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Dec 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.14% |
| Dec 5, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% |
| Dec 4, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -3.78% |
| Dec 3, 2025 | 14.51 | 14.51 | 14.51 | 15.08 | 14.51 | -0.07% |
| Dec 2, 2025 | 14.52 | 14.52 | 14.52 | 15.09 | 14.52 | 0.33% |
| Dec 1, 2025 | 14.48 | 14.48 | 14.48 | 15.04 | 14.47 | 0.13% |
| Nov 28, 2025 | 14.46 | 14.46 | 14.46 | 15.02 | 14.46 | 0.13% |
| Nov 26, 2025 | 14.44 | 14.44 | 14.44 | 15.00 | 14.44 | 1.01% |
| Nov 25, 2025 | 14.29 | 14.29 | 14.29 | 14.85 | 14.29 | 0.34% |
| Nov 24, 2025 | 14.24 | 14.24 | 14.24 | 14.80 | 14.24 | 1.02% |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.65 | 14.10 | -0.48% |
| Nov 20, 2025 | 14.17 | 14.17 | 14.17 | 14.72 | 14.17 | -1.08% |
| Nov 19, 2025 | 14.32 | 14.32 | 14.32 | 14.88 | 14.32 | - |
| Nov 18, 2025 | 14.32 | 14.32 | 14.32 | 14.88 | 14.32 | -1.20% |
| Nov 17, 2025 | 14.49 | 14.49 | 14.49 | 15.06 | 14.49 | -0.53% |
| Nov 14, 2025 | 14.57 | 14.57 | 14.57 | 15.14 | 14.57 | -0.33% |
| Nov 13, 2025 | 14.62 | 14.62 | 14.62 | 15.19 | 14.62 | -0.78% |
| Nov 12, 2025 | 14.74 | 14.74 | 14.74 | 15.31 | 14.73 | 0.26% |
| Nov 11, 2025 | 14.70 | 14.70 | 14.70 | 15.27 | 14.70 | 0.07% |
| Nov 10, 2025 | 14.69 | 14.69 | 14.69 | 15.26 | 14.69 | 1.80% |
| Nov 7, 2025 | 14.43 | 14.43 | 14.43 | 14.99 | 14.43 | -0.53% |
| Nov 6, 2025 | 14.50 | 14.50 | 14.50 | 15.07 | 14.50 | -0.26% |
| Nov 5, 2025 | 14.54 | 14.54 | 14.54 | 15.11 | 14.54 | 0.53% |
| Nov 4, 2025 | 14.47 | 14.47 | 14.47 | 15.03 | 14.47 | -1.76% |
| Nov 3, 2025 | 14.73 | 14.73 | 14.73 | 15.30 | 14.73 | 0.99% |
| Oct 31, 2025 | 14.58 | 14.58 | 14.58 | 15.15 | 14.58 | -0.39% |
| Oct 30, 2025 | 14.64 | 14.64 | 14.64 | 15.21 | 14.64 | -0.65% |
| Oct 29, 2025 | 14.74 | 14.74 | 14.74 | 15.31 | 14.73 | 0.46% |
| Oct 28, 2025 | 14.67 | 14.67 | 14.67 | 15.24 | 14.67 | -0.07% |
| Oct 27, 2025 | 14.68 | 14.68 | 14.68 | 15.25 | 14.68 | 0.93% |
| Oct 24, 2025 | 14.54 | 14.54 | 14.54 | 15.11 | 14.54 | 0.60% |
| Oct 23, 2025 | 14.46 | 14.46 | 14.46 | 15.02 | 14.46 | 0.60% |
| Oct 22, 2025 | 14.37 | 14.37 | 14.37 | 14.93 | 14.37 | -0.07% |
| Oct 21, 2025 | 14.38 | 14.38 | 14.38 | 14.94 | 14.38 | -0.73% |
| Oct 20, 2025 | 14.48 | 14.48 | 14.48 | 15.05 | 14.48 | 1.14% |
| Oct 17, 2025 | 14.32 | 14.32 | 14.32 | 14.88 | 14.32 | -0.27% |
| Oct 16, 2025 | 14.36 | 14.36 | 14.36 | 14.92 | 14.36 | 0.47% |
| Oct 15, 2025 | 14.29 | 14.29 | 14.29 | 14.85 | 14.29 | 1.57% |
| Oct 14, 2025 | 14.07 | 14.07 | 14.07 | 14.62 | 14.07 | -1.15% |
| Oct 13, 2025 | 14.23 | 14.23 | 14.23 | 14.79 | 14.23 | 2.35% |
| Oct 10, 2025 | 13.91 | 13.91 | 13.91 | 14.45 | 13.91 | -3.09% |