Avantis® U.S. Equity Fund G Class (AVUNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.77
+0.07 (0.32%)
At close: Feb 13, 2026
AVUNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.32% |
| Feb 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.54% |
| Feb 11, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.27% |
| Feb 10, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.36% |
| Feb 9, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.27% |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.04% |
| Feb 5, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.06% |
| Feb 4, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.18% |
| Feb 3, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.27% |
| Feb 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.88% |
| Jan 30, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.60% |
| Jan 29, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.32% |
| Jan 28, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.05% |
| Jan 27, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.51% |
| Jan 26, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.42% |
| Jan 23, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.23% |
| Jan 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.42% |
| Jan 21, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.56% |
| Jan 20, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.81% |
| Jan 16, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.09% |
| Jan 15, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.47% |
| Jan 14, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.32% |
| Jan 13, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.19% |
| Jan 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.09% |
| Jan 9, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.65% |
| Jan 8, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.42% |
| Jan 7, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.61% |
| Jan 6, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.89% |
| Jan 5, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.90% |
| Jan 2, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.72% |
| Dec 31, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.76% |
| Dec 30, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.19% |
| Dec 29, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.33% |
| Dec 26, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.05% |
| Dec 24, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.33% |
| Dec 23, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.24% |
| Dec 22, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.72% |
| Dec 19, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.77% |
| Dec 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.73% |
| Dec 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.91% |
| Dec 16, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.38% |
| Dec 15, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.14% |
| Dec 12, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.04% |
| Dec 11, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.43% |
| Dec 10, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.10% |
| Dec 9, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.10% |
| Dec 8, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.38% |
| Dec 5, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.19% |
| Dec 4, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -2.56% |
| Dec 3, 2025 | 20.88 | 20.88 | 20.88 | 21.46 | 20.87 | 0.56% |