Avantis® Emerging Markets Equity G (AVENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.48
-0.28 (-1.58%)
At close: Oct 14, 2026
AVENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.80% |
| Oct 14, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.58% |
| Oct 13, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.56% |
| Oct 12, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.89% |
| Oct 9, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.84% |
| Oct 8, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.81% |
| Oct 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% |
| Oct 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.27% |
| Oct 5, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.43% |
| Oct 2, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.17% |
| Oct 1, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |
| Sep 30, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.66% |
| Sep 29, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.33% |
| Sep 28, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.88% |
| Sep 25, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.61% |
| Sep 24, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.61% |
| Sep 23, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.36% |
| Sep 22, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.22% |
| Sep 21, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 2.05% |
| Sep 18, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.22% |
| Sep 17, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.53% |
| Sep 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Sep 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.01% |
| Sep 14, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.87% |
| Sep 11, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.72% |
| Sep 10, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.36% |
| Sep 9, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% |
| Sep 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.49% |
| Sep 4, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.99% |
| Sep 3, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.67% |
| Sep 2, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.28% |
| Sep 1, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.22% |
| Aug 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.11% |
| Aug 28, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.39% |
| Aug 27, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.44% |
| Aug 26, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.28% |
| Aug 25, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.41% |
| Aug 24, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.95% |
| Aug 21, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.90% |
| Aug 20, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.51% |
| Aug 19, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.46% |
| Aug 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.34% |
| Aug 17, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.01% |
| Aug 14, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.28% |
| Aug 13, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.39% |
| Aug 12, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.48% |
| Aug 11, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.17% |
| Aug 10, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| Aug 7, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.34% |
| Aug 6, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.40% |