Avantis® U.S. Equity Fund G Class (AVUNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.75
-0.05 (-0.25%)
Jul 31, 2025, 4:00 PM EDT
AVUNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.67% |
| Jul 31, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% |
| Jul 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.35% |
| Jul 29, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.30% |
| Jul 28, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.05% |
| Jul 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.50% |
| Jul 24, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.15% |
| Jul 23, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.91% |
| Jul 22, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.31% |
| Jul 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Jul 18, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Jul 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.67% |
| Jul 16, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.15% |
| Jul 15, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.87% |
| Jul 14, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.15% |
| Jul 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.46% |
| Jul 10, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.41% |
| Jul 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.51% |
| Jul 8, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.05% |
| Jul 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.81% |
| Jul 3, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.77% |
| Jul 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.52% |
| Jul 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.36% |
| Jun 30, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% |
| Jun 27, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.57% |
| Jun 26, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.00% |
| Jun 25, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.26% |
| Jun 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.06% |
| Jun 23, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.80% |
| Jun 20, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.11% |
| Jun 18, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| Jun 17, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.80% |
| Jun 16, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.02% |
| Jun 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.11% |
| Jun 12, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% |
| Jun 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.37% |
| Jun 10, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.53% |
| Jun 9, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.05% |
| Jun 6, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.13% |
| Jun 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% |
| Jun 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.16% |
| Jun 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.76% |
| Jun 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.38% |
| May 30, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.11% |
| May 29, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.38% |
| May 28, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.70% |
| May 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.10% |
| May 23, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.71% |
| May 22, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.05% |
| May 21, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.78% |