Avantis U.S. Small Cap Equity G (AVSBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.90
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
AVSBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 29, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% |
| Apr 28, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.32% |
| Apr 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.21% |
| Apr 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.04% |
| Apr 23, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.42% |
| Apr 22, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.57% |
| Apr 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.76% |
| Apr 17, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.00% |
| Apr 16, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% |
| Apr 15, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| Apr 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.89% |
| Apr 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% |
| Apr 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.71% |
| Apr 9, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 8.48% |
| Apr 8, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.49% |
| Apr 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.01% |
| Apr 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -4.09% |
| Apr 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -7.19% |
| Apr 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.31% |
| Apr 1, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% |
| Mar 31, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.60% |
| Mar 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.27% |
| Mar 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% |
| Mar 26, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.59% |
| Mar 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.78% |
| Mar 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.38% |
| Mar 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.79% |
| Mar 20, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.19% |
| Mar 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.59% |
| Mar 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.10% |
| Mar 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.45% |
| Mar 13, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.51% |
| Mar 12, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Mar 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Mar 10, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.74% |
| Mar 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% |
| Mar 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.78% |
| Mar 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.89% |
| Mar 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.36% |
| Mar 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.83% |
| Feb 28, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.67% |