Avantis U.S. Small Cap Equity G (AVSBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.76
+0.14 (1.11%)
At close: Feb 13, 2026
AVSBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.69% |
| Jan 20, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.29% |
| Jan 16, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.56% |
| Jan 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.13% |
| Jan 14, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.82% |
| Jan 13, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| Jan 12, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| Jan 9, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.49% |
| Jan 8, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.58% |
| Jan 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.33% |
| Jan 6, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.43% |
| Jan 5, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.63% |
| Jan 2, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.60% |
| Dec 31, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.85% |
| Dec 30, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.59% |
| Dec 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.51% |
| Dec 26, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.25% |
| Dec 24, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.42% |
| Dec 23, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.67% |
| Dec 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.76% |
| Dec 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.08% |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.51% |
| Dec 17, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.51% |
| Dec 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.51% |
| Dec 15, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.42% |
| Dec 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.00% |
| Dec 11, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.92% |
| Dec 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.97% |
| Dec 9, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.43% |
| Dec 8, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.26% |
| Dec 5, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% |
| Dec 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.19% |
| Dec 3, 2025 | 11.68 | 11.68 | 11.68 | 12.34 | 11.68 | 1.90% |