Avantis® U.S. Equity Fund G Class (AVUNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.25
-0.14 (-0.60%)
At close: May 19, 2026
AVUNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.60% |
| May 18, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.09% |
| May 15, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.14% |
| May 14, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.64% |
| May 13, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.43% |
| May 12, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.21% |
| May 11, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.13% |
| May 8, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.73% |
| May 7, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.81% |
| May 6, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.29% |
| May 5, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.09% |
| May 4, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.48% |
| May 1, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.13% |
| Apr 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.10% |
| Apr 29, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.09% |
| Apr 28, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.48% |
| Apr 27, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.18% |
| Apr 24, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.53% |
| Apr 23, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.09% |
| Apr 22, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.80% |
| Apr 21, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.49% |
| Apr 20, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.09% |
| Apr 17, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.20% |
| Apr 16, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.22% |
| Apr 15, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.40% |
| Apr 14, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.95% |
| Apr 13, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.87% |
| Apr 10, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.27% |
| Apr 9, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.73% |
| Apr 8, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.54% |
| Apr 7, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Apr 6, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.52% |
| Apr 2, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Apr 1, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.62% |
| Mar 31, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 2.74% |
| Mar 30, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.58% |
| Mar 27, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.39% |
| Mar 26, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.56% |
| Mar 25, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.52% |
| Mar 24, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.14% |
| Mar 23, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.30% |
| Mar 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.43% |
| Mar 19, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.05% |
| Mar 18, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.22% |
| Mar 17, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.47% |
| Mar 16, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.00% |
| Mar 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% |
| Mar 12, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.49% |
| Mar 11, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.05% |
| Mar 10, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.19% |