Avantis U.S. Small Cap Equity G (AVSBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.38
+0.05 (0.41%)
At close: Apr 2, 2026
AVSBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.41% |
| Apr 1, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.57% |
| Mar 31, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.51% |
| Mar 30, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.83% |
| Mar 27, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.55% |
| Mar 26, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.89% |
| Mar 25, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.90% |
| Mar 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.91% |
| Mar 23, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.36% |
| Mar 20, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.66% |
| Mar 19, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% |
| Mar 18, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.40% |
| Mar 17, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.66% |
| Mar 16, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.67% |
| Mar 13, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.42% |
| Mar 12, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.79% |
| Mar 11, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.33% |
| Mar 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.32% |
| Mar 9, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.33% |
| Mar 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.07% |
| Mar 5, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.72% |
| Mar 4, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.95% |
| Mar 3, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.94% |
| Mar 2, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.79% |
| Feb 27, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.25% |
| Feb 26, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.47% |
| Feb 25, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.63% |
| Feb 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.03% |
| Feb 23, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -2.18% |
| Feb 20, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% |
| Feb 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.08% |
| Feb 18, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.39% |
| Feb 17, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.16% |
| Feb 13, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.11% |
| Feb 12, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.64% |
| Feb 11, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.16% |
| Feb 10, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.16% |
| Feb 9, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.08% |
| Feb 6, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 3.04% |
| Feb 5, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.11% |
| Feb 4, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.48% |
| Feb 3, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.32% |
| Feb 2, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.46% |
| Jan 30, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.80% |
| Jan 29, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.81% |
| Jan 28, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.72% |
| Jan 27, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Jan 26, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.16% |
| Jan 23, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -2.05% |
| Jan 22, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.71% |