Avantis® U.S. Equity Fund Institutional Class (AVUSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.22
+0.06 (0.35%)
Apr 25, 2025, 4:00 PM EDT
AVUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.24% |
| Apr 17, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.55% |
| Apr 16, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.91% |
| Apr 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.18% |
| Apr 14, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.84% |
| Apr 11, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.65% |
| Apr 10, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -3.70% |
| Apr 9, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 9.25% |
| Apr 8, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.70% |
| Apr 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.38% |
| Apr 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.75% |
| Apr 3, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -5.65% |
| Apr 2, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.85% |
| Apr 1, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.45% |
| Mar 31, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.51% |
| Mar 28, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -2.01% |
| Mar 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% |
| Mar 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.94% |
| Mar 25, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.11% |
| Mar 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.02% |
| Mar 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.06% |
| Mar 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% |
| Mar 19, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.19% |
| Mar 18, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.01% |
| Mar 17, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.79% |
| Mar 14, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 2.26% |
| Mar 13, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.43% |
| Mar 12, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.34% |
| Mar 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.74% |
| Mar 10, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -2.55% |
| Mar 7, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.56% |
| Mar 6, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.64% |
| Mar 5, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.05% |
| Mar 4, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.53% |
| Mar 3, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.92% |
| Feb 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.52% |
| Feb 27, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.39% |
| Feb 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Feb 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.37% |
| Feb 24, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.42% |
| Feb 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.93% |
| Feb 20, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.67% |
| Feb 19, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.05% |
| Feb 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% |
| Feb 14, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.16% |
| Feb 13, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.00% |