Avantis Emerging Markets Equity G (AVENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.91
+0.03 (0.20%)
Oct 3, 2025, 4:00 PM EDT
AVENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 2.35% |
| Oct 10, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -3.09% |
| Oct 9, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.67% |
| Oct 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.74% |
| Oct 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.60% |
| Oct 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.20% |
| Oct 2, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.34% |
| Oct 1, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.82% |
| Sep 30, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.55% |
| Sep 29, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.83% |
| Sep 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.75% |
| Sep 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.54% |
| Sep 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% |
| Sep 23, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.27% |
| Sep 22, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.27% |
| Sep 19, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% |
| Sep 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.07% |
| Sep 17, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Sep 16, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.55% |
| Sep 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.48% |
| Sep 12, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Sep 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.62% |
| Sep 10, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.77% |
| Sep 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.63% |
| Sep 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.92% |
| Sep 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.00% |
| Sep 4, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| Sep 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.57% |
| Sep 2, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.36% |
| Aug 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.50% |
| Aug 28, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.29% |
| Aug 27, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.71% |
| Aug 26, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.28% |
| Aug 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Aug 22, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.22% |
| Aug 21, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| Aug 20, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.29% |
| Aug 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.78% |
| Aug 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| Aug 15, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.29% |
| Aug 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.57% |
| Aug 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.79% |
| Aug 12, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.01% |
| Aug 11, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.22% |
| Aug 8, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.07% |
| Aug 7, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.87% |
| Aug 6, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.44% |
| Aug 5, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.22% |
| Aug 4, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.41% |