Avantis U.S. Equity G (AVUNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.61
-0.06 (-0.29%)
Sep 12, 2025, 4:00 PM EDT
AVUNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.03% |
| Sep 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.20% |
| Sep 9, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.05% |
| Sep 8, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| Sep 5, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.44% |
| Sep 4, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.04% |
| Sep 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.35% |
| Sep 2, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.59% |
| Aug 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.54% |
| Aug 28, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.29% |
| Aug 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.30% |
| Aug 26, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.40% |
| Aug 25, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.44% |
| Aug 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.91% |
| Aug 21, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.30% |
| Aug 20, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.30% |
| Aug 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.35% |
| Aug 18, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Aug 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.40% |
| Aug 14, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.15% |
| Aug 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.60% |
| Aug 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.46% |
| Aug 11, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| Aug 8, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.71% |
| Aug 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% |
| Aug 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.51% |
| Aug 5, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.36% |
| Aug 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.49% |
| 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% |