Avantis® U.S. Equity Fund Institutional Class (AVUSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.24
+0.11 (0.58%)
Jun 27, 2025, 4:00 PM EDT
AVUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| Jul 1, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.31% |
| Jun 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.42% |
| Jun 27, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.58% |
| Jun 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.00% |
| Jun 25, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.26% |
| Jun 24, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.06% |
| Jun 23, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.80% |
| Jun 20, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.11% |
| Jun 18, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| Jun 17, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.80% |
| Jun 16, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.07% |
| Jun 13, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.17% |
| Jun 12, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.27% |
| Jun 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.37% |
| Jun 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.53% |
| Jun 9, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.05% |
| Jun 6, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.13% |
| Jun 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.27% |
| Jun 4, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.16% |
| Jun 3, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.76% |
| Jun 2, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.38% |
| May 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.05% |
| May 29, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.33% |
| May 28, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.70% |
| May 27, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.10% |
| May 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.71% |
| May 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.05% |
| May 21, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.78% |
| May 20, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.43% |
| May 19, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.05% |
| May 16, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.70% |
| May 15, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.38% |
| May 14, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.05% |
| May 13, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.76% |
| May 12, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 3.50% |
| May 9, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.06% |
| May 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.91% |
| May 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.34% |
| May 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.68% |
| May 5, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.62% |
| May 2, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.72% |
| May 1, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.58% |
| Apr 30, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.12% |
| Apr 29, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.52% |
| Apr 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.23% |
| Apr 25, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.35% |
| Apr 24, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.02% |
| Apr 23, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.51% |
| Apr 22, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 2.54% |