Avantis U.S. Small Cap Equity Inst (AVSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.19
-0.01 (-0.10%)
Jun 5, 2025, 4:00 PM EDT
AVSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 1.77% |
| Jun 5, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Jun 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Jun 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.69% |
| Jun 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% |
| May 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.49% |
| May 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| May 28, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.08% |
| May 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.72% |
| May 23, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% |
| May 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| May 21, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.92% |
| May 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% |
| May 19, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% |
| May 16, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.68% |
| May 15, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% |
| May 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.87% |
| May 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| May 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.64% |
| May 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| May 8, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.70% |
| May 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| May 6, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.72% |
| May 5, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.72% |
| May 2, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.31% |
| May 1, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.74% |
| Apr 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.94% |
| Apr 29, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.63% |
| Apr 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% |
| Apr 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.21% |
| Apr 24, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.04% |
| Apr 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.42% |
| Apr 22, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 2.57% |
| Apr 21, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.76% |
| Apr 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.00% |
| Apr 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.66% |
| Apr 15, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Apr 14, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.89% |
| Apr 11, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.12% |
| Apr 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -4.72% |
| Apr 9, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 8.49% |
| Apr 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.60% |
| 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 | -3.98% |
| Apr 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -7.19% |
| Apr 2, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.32% |
| Apr 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% |
| Mar 31, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% |
| Mar 28, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.27% |
| Mar 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.20% |