Avantis U.S. Equity Fund Institutional Class (AVUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.95
+0.16 (0.77%)
At close: Dec 19, 2025
AVUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.77% |
| Dec 18, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.73% |
| Dec 17, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.91% |
| Dec 16, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.38% |
| Dec 15, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.14% |
| Dec 12, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.09% |
| Dec 11, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.47% |
| Dec 10, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.06% |
| Dec 9, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.05% |
| Dec 8, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.38% |
| Dec 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.19% |
| Dec 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.43% |
| Dec 3, 2025 | 20.87 | 20.87 | 20.87 | 21.42 | 20.87 | 0.56% |
| Dec 2, 2025 | 20.75 | 20.75 | 20.75 | 21.30 | 20.75 | 0.19% |
| Dec 1, 2025 | 20.71 | 20.71 | 20.71 | 21.26 | 20.71 | -0.37% |
| Nov 28, 2025 | 20.79 | 20.79 | 20.79 | 21.34 | 20.79 | 0.52% |
| Nov 26, 2025 | 20.68 | 20.68 | 20.68 | 21.23 | 20.68 | 0.71% |
| Nov 25, 2025 | 20.54 | 20.54 | 20.54 | 21.08 | 20.54 | 1.20% |
| Nov 24, 2025 | 20.29 | 20.29 | 20.29 | 20.83 | 20.29 | 1.31% |
| Nov 21, 2025 | 20.03 | 20.03 | 20.03 | 20.56 | 20.03 | 1.43% |
| Nov 20, 2025 | 19.75 | 19.75 | 19.75 | 20.27 | 19.75 | -1.60% |
| Nov 19, 2025 | 20.07 | 20.07 | 20.07 | 20.60 | 20.07 | 0.29% |
| Nov 18, 2025 | 20.01 | 20.01 | 20.01 | 20.54 | 20.01 | -0.58% |
| Nov 17, 2025 | 20.13 | 20.13 | 20.13 | 20.66 | 20.13 | -1.15% |
| Nov 14, 2025 | 20.36 | 20.36 | 20.36 | 20.90 | 20.36 | -0.10% |
| Nov 13, 2025 | 20.38 | 20.38 | 20.38 | 20.92 | 20.38 | -1.60% |
| Nov 12, 2025 | 20.71 | 20.71 | 20.71 | 21.26 | 20.71 | 0.09% |
| Nov 11, 2025 | 20.69 | 20.69 | 20.69 | 21.24 | 20.69 | 0.24% |
| Nov 10, 2025 | 20.64 | 20.64 | 20.64 | 21.19 | 20.64 | 1.34% |
| Nov 7, 2025 | 20.37 | 20.37 | 20.37 | 20.91 | 20.37 | 0.38% |
| Nov 6, 2025 | 20.29 | 20.29 | 20.29 | 20.83 | 20.29 | -1.09% |
| Nov 5, 2025 | 20.52 | 20.52 | 20.52 | 21.06 | 20.52 | 0.62% |
| Nov 4, 2025 | 20.39 | 20.39 | 20.39 | 20.93 | 20.39 | -1.13% |
| Nov 3, 2025 | 20.62 | 20.62 | 20.62 | 21.17 | 20.62 | 0.14% |
| Oct 31, 2025 | 20.59 | 20.59 | 20.59 | 21.14 | 20.59 | 0.38% |
| Oct 30, 2025 | 20.52 | 20.52 | 20.52 | 21.06 | 20.52 | -0.99% |
| Oct 29, 2025 | 20.72 | 20.72 | 20.72 | 21.27 | 20.72 | -0.05% |
| Oct 28, 2025 | 20.73 | 20.73 | 20.73 | 21.28 | 20.73 | -0.05% |
| Oct 27, 2025 | 20.74 | 20.74 | 20.74 | 21.29 | 20.74 | 1.00% |
| Oct 24, 2025 | 20.54 | 20.54 | 20.54 | 21.08 | 20.54 | 0.81% |
| Oct 23, 2025 | 20.37 | 20.37 | 20.37 | 20.91 | 20.37 | 0.67% |
| Oct 22, 2025 | 20.23 | 20.23 | 20.23 | 20.77 | 20.23 | -0.67% |
| Oct 21, 2025 | 20.37 | 20.37 | 20.37 | 20.91 | 20.37 | 0.10% |
| Oct 20, 2025 | 20.35 | 20.35 | 20.35 | 20.89 | 20.35 | 1.11% |
| Oct 17, 2025 | 20.13 | 20.13 | 20.13 | 20.66 | 20.13 | 0.44% |
| Oct 16, 2025 | 20.04 | 20.04 | 20.04 | 20.57 | 20.04 | -0.92% |
| Oct 15, 2025 | 20.22 | 20.22 | 20.22 | 20.76 | 20.22 | 0.34% |
| Oct 14, 2025 | 20.16 | 20.16 | 20.16 | 20.69 | 20.16 | 0.24% |
| Oct 13, 2025 | 20.11 | 20.11 | 20.11 | 20.64 | 20.11 | 1.62% |
| Oct 10, 2025 | 19.79 | 19.79 | 19.79 | 20.31 | 19.79 | -2.78% |