Avantis® U.S. Equity Fund Institutional Class (AVUSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.36
-0.26 (-1.40%)
Jan 10, 2025, 4:00 PM EST
AVUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.54% |
| Jan 13, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% |
| Jan 10, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.40% |
| Jan 8, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.11% |
| Jan 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.91% |
| Jan 6, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.54% |
| Jan 3, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.19% |
| Jan 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.05% |
| Dec 31, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.22% |
| Dec 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.91% |
| Dec 27, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.06% |
| Dec 26, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.05% |
| Dec 24, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.02% |
| Dec 23, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.48% |
| Dec 20, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.09% |
| Dec 19, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.11% |
| Dec 18, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% |
| Dec 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.63% |
| Dec 16, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.10% |
| Dec 13, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.26% |
| Dec 12, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.62% |
| Dec 11, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.78% |
| Dec 10, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.42% |
| Dec 9, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.62% |
| Dec 6, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.10% |
| Dec 5, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.63% |
| Dec 4, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.37 | 0.31% |
| Dec 3, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.31 | -0.10% |
| Dec 2, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.33 | 0.10% |
| Nov 29, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.31 | 0.46% |
| Nov 27, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.22 | -0.31% |
| Nov 26, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.28 | 0.15% |
| Nov 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.25 | 0.72% |
| Nov 22, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.11 | 0.73% |
| Nov 21, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.97 | 0.95% |
| Nov 20, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.80 | 0.05% |
| Nov 19, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.79 | 0.21% |
| Nov 18, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.75 | 0.42% |
| Nov 15, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.67 | -1.10% |
| Nov 14, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.87 | -0.52% |
| Nov 13, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.97 | -0.16% |
| Nov 12, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.00 | -0.47% |
| Nov 11, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.09 | 0.47% |
| Nov 8, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.00 | 0.42% |
| Nov 7, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.92 | 0.21% |
| Nov 6, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.88 | 3.52% |
| Nov 5, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.24 | 1.37% |
| Nov 4, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.00 | -0.11% |
| Nov 1, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.02 | 0.22% |
| Oct 31, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.98 | -1.46% |
| Oct 30, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.24 | -0.11% |
| Oct 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.26 | -0.11% |
| Oct 28, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.28 | 0.60% |
| Oct 25, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.17 | -0.27% |
| Oct 24, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.22 | 0.27% |
| Oct 23, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.17 | -0.81% |
| Oct 22, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.32 | -0.16% |
| Oct 21, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.35 | -0.64% |
| Oct 18, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.47 | 0.21% |
| Oct 17, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.43 | - |
| Oct 16, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.43 | 0.65% |
| Oct 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.31 | -0.64% |
| Oct 14, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.43 | 0.70% |
| Oct 11, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.30 | 0.98% |
| Oct 10, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.12 | -0.22% |
| Oct 9, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.16 | 0.71% |
| Oct 8, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.04 | 0.50% |
| Oct 7, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.95 | -0.87% |
| Oct 4, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.10 | 1.05% |
| Oct 3, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.92 | -0.17% |
| Oct 2, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.95 | -0.05% |
| Oct 1, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.96 | -0.71% |
| Sep 30, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.08 | 0.33% |
| Sep 27, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.03 | 0.16% |
| Sep 26, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.00 | 0.50% |
| Sep 25, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.91 | -0.55% |
| Sep 24, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.01 | 0.16% |
| Sep 23, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.98 | 0.33% |
| Sep 20, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.92 | -0.44% |
| Sep 19, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.00 | 1.79% |
| Sep 18, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.68 | -0.11% |
| Sep 17, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.70 | 0.34% |
| Sep 16, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.64 | 0.39% |
| Sep 13, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | 0.96% |
| Sep 12, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.40 | 0.86% |
| Sep 11, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.26 | 0.75% |
| Sep 10, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.13 | - |
| Sep 9, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.13 | 0.93% |
| Sep 6, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.97 | -1.60% |
| Sep 5, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.25 | -0.46% |
| Sep 4, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.32 | -0.34% |
| Sep 3, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.38 | -2.22% |
| Aug 30, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.78 | 0.95% |
| Aug 29, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.61 | 0.22% |
| Aug 28, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | -0.50% |
| Aug 27, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.66 | -0.06% |
| Aug 26, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.67 | -0.22% |
| Aug 23, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.71 | 1.59% |
| Aug 22, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.43 | -0.73% |
| Aug 21, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.56 | 0.68% |