Avantis U.S. Small Cap Equity G (AVSBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.04
-0.14 (-1.25%)
Jul 11, 2025, 4:00 PM EDT
AVSBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.25% |
| Jul 10, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.63% |
| Jul 9, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% |
| Jul 8, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.91% |
| Jul 7, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.53% |
| Jul 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.00% |
| Jul 2, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.76% |
| Jul 1, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.79% |
| Jun 30, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Jun 27, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Jun 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.83% |
| Jun 25, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.86% |
| Jun 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.16% |
| Jun 23, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.27% |
| Jun 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% |
| Jun 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% |
| Jun 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.06% |
| Jun 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.17% |
| Jun 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.10% |
| Jun 12, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| Jun 11, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% |
| Jun 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.76% |
| Jun 9, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.77% |
| Jun 6, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.86% |
| Jun 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Jun 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Jun 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.69% |
| Jun 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% |
| May 30, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.49% |
| May 29, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% |
| May 28, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.18% |
| May 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.82% |
| May 23, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.60% |
| May 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.92% |
| May 20, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% |
| May 19, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.48% |
| May 16, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.68% |
| May 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.29% |
| May 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.87% |
| May 13, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.58% |
| May 12, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 3.64% |
| May 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| May 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.70% |
| May 7, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.10% |
| May 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.72% |
| May 5, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.72% |
| May 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.30% |
| May 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.84% |
| Apr 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.04% |