Avantis U.S. Equity Institutional (AVUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.39
+0.01 (0.05%)
Sep 9, 2025, 4:00 PM EDT
AVUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.08% |
| Sep 10, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.15% |
| Sep 9, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.05% |
| Sep 8, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.20% |
| Sep 5, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.44% |
| Sep 4, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.09% |
| Sep 3, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.30% |
| Sep 2, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.59% |
| Aug 29, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.54% |
| Aug 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.30% |
| Aug 27, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.30% |
| Aug 26, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.40% |
| Aug 25, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.44% |
| Aug 22, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.91% |
| Aug 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.35% |
| Aug 20, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.25% |
| Aug 19, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.35% |
| Aug 18, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Aug 15, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.40% |
| Aug 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.15% |
| Aug 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.60% |
| Aug 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.47% |
| Aug 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.25% |
| Aug 8, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.71% |
| Aug 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.15% |
| Aug 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.56% |
| Aug 5, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.36% |
| Aug 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.44% |
| Aug 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.67% |
| Jul 31, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.25% |
| Jul 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.30% |
| Jul 29, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.30% |
| Jul 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.05% |
| Jul 25, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.45% |
| Jul 24, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.15% |
| Jul 23, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.92% |
| Jul 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.36% |
| Jul 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Jul 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Jul 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.67% |
| Jul 16, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.21% |
| Jul 15, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.87% |
| Jul 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.15% |
| Jul 11, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.51% |
| Jul 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.41% |
| Jul 9, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.51% |
| Jul 8, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.10% |
| Jul 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.87% |
| Jul 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.77% |
| Jul 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |