Avantis® U.S. Equity Fund G Class (AVUNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.26
+0.11 (0.57%)
Jun 27, 2025, 4:00 PM EDT
AVUNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.43% |
| May 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.05% |
| May 16, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.70% |
| May 15, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.38% |
| May 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.05% |
| May 13, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.76% |
| May 12, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 3.50% |
| May 9, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.06% |
| May 8, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.91% |
| May 7, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.34% |
| May 6, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.68% |
| May 5, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.56% |
| May 2, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.66% |
| May 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.63% |
| Apr 30, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.17% |
| Apr 29, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.52% |
| Apr 28, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.23% |
| Apr 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.35% |
| Apr 24, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 2.02% |
| Apr 23, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.51% |
| Apr 22, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 2.60% |