Avantis U.S. Equity Institutional (AVUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.64
+0.33 (1.62%)
Oct 13, 2025, 4:00 PM EDT
AVUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.24% |
| Oct 13, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.62% |
| Oct 10, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -2.78% |
| Oct 9, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.48% |
| Oct 8, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.57% |
| Oct 7, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.52% |
| Oct 6, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.24% |
| Oct 3, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.10% |
| Oct 2, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.14% |
| Oct 1, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.19% |
| Sep 30, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.19% |
| Sep 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.14% |
| Sep 26, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.68% |
| Sep 25, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.53% |
| Sep 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.29% |
| Sep 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.34% |
| Sep 22, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.29% |
| Sep 19, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.10% |
| Sep 18, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.78% |
| Sep 17, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Sep 16, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.10% |
| Sep 15, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.34% |
| Sep 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.29% |
| 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% |