Avantis® Emerging Markets Equity G (AVENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.01
+0.05 (0.28%)
At close: Aug 26, 2026
AVENX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.45% |
| Aug 4, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.38% |
| Aug 3, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.76% |
| Jul 31, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.06% |
| Jul 30, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 3.43% |
| Jul 29, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -2.10% |
| Jul 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.00% |
| Jul 27, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% |
| Jul 24, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.90% |
| Jul 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.40% |
| Jul 22, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.11% |
| Jul 21, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 2.59% |
| Jul 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% |
| Jul 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.27% |
| Jul 16, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.60% |
| Jul 15, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% |
| Jul 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.92% |
| Jul 13, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -2.97% |
| Jul 10, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.62% |
| Jul 9, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.62% |
| Jul 8, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.34% |
| Jul 7, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -2.76% |
| Jul 6, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 3.08% |
| Jul 2, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.24% |
| Jul 1, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -2.63% |
| Jun 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.28% |
| Jun 29, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.12% |
| Jun 26, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.44% |
| Jun 25, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.78% |
| Jun 24, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.17% |
| Jun 23, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -4.94% |
| Jun 22, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.16% |
| Jun 18, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 2.51% |
| Jun 17, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| Jun 16, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.61% |