Avantis® U.S. Equity Fund Institutional Class (AVUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.91
+0.09 (0.45%)
Jul 25, 2025, 4:00 PM EDT
AVUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |