Skip to main content
logo
Avantis Emerging Markets Equity G (AVENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.65
+0.06 (0.34%)
At close: Jul 8, 2026

AVENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.6517.6517.6517.6517.650.34%
Jul 7, 202617.5917.5917.5917.5917.59-2.76%
Jul 6, 202618.0918.0918.0918.0918.093.08%
Jul 2, 202617.5517.5517.5517.5517.55-1.24%
Jul 1, 202617.7717.7717.7717.7717.77-2.63%
Jun 30, 202618.2518.2518.2518.2518.251.28%
Jun 29, 202618.0218.0218.0218.0218.021.12%
Jun 26, 202617.8217.8217.8217.8217.82-1.44%
Jun 25, 202618.0818.0818.0818.0818.080.78%
Jun 24, 202617.9417.9417.9417.9417.940.17%
Jun 23, 202617.9117.9117.9117.9117.91-4.94%
Jun 22, 202618.8418.8418.8418.8418.840.16%
Jun 18, 202618.8118.8118.8118.8118.812.51%
Jun 17, 202618.3518.3518.3518.3518.35-
Jun 16, 202618.3518.3518.3518.3518.35-1.61%
Jun 15, 202618.6518.6518.6518.6518.652.87%
Jun 12, 202618.1318.1318.1318.1318.131.12%
Jun 11, 202617.9317.9317.9317.9317.933.46%
Jun 10, 202617.3317.3317.3317.3317.33-2.09%
Jun 9, 202617.7017.7017.7017.7017.701.03%
Jun 8, 202617.5217.5217.5217.5217.520.29%
Jun 5, 202617.4717.4717.4717.4717.47-5.16%
Jun 4, 202618.4218.4218.4218.4218.42-0.91%
Jun 3, 202618.5918.5918.5918.5918.59-0.80%
Jun 2, 202618.7418.7418.7418.7418.740.59%
Jun 1, 202618.6318.6318.6318.6318.631.86%
May 29, 202618.2918.2918.2918.2918.290.22%
May 28, 202618.2518.2518.2518.2518.250.27%
May 27, 202618.2018.2018.2018.2018.200.05%
May 26, 202618.1918.1918.1918.1918.193.12%
May 22, 202617.6417.6417.6417.6417.640.17%
May 21, 202617.6117.6117.6117.6117.611.44%
May 20, 202617.3617.3617.3617.3617.361.22%
May 19, 202617.1517.1517.1517.1517.15-1.38%
May 18, 202617.3917.3917.3917.3917.39-0.29%
May 15, 202617.4417.4417.4417.4417.44-3.33%
May 14, 202618.0418.0418.0418.0418.040.33%
May 13, 202617.9817.9817.9817.9817.981.41%
May 12, 202617.7317.7317.7317.7317.73-2.04%
May 11, 202618.1018.1018.1018.1018.100.56%
May 8, 202618.0018.0018.0018.0018.000.67%
May 7, 202617.8817.8817.8817.8817.88-0.33%
May 6, 202617.9417.9417.9417.9417.942.75%
May 5, 202617.4617.4617.4617.4617.461.63%
May 4, 202617.1817.1817.1817.1817.180.53%
May 1, 202617.0917.0917.0917.0917.090.12%
Apr 30, 202617.0717.0717.0717.0717.070.53%
Apr 29, 202616.9816.9816.9816.9816.980.30%
Apr 28, 202616.9316.9316.9316.9316.93-0.70%
Apr 27, 202617.0517.0517.0517.0517.050.06%