Avantis U.S. Equity Fund Institutional Class (AVUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.75
-0.11 (-0.48%)
At close: Apr 28, 2026
AVUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.48% |
| Apr 27, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.18% |
| Apr 24, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.53% |
| Apr 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.09% |
| Apr 22, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.80% |
| Apr 21, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.49% |
| Apr 20, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.09% |
| Apr 17, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.16% |
| Apr 16, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.27% |
| Apr 15, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.40% |
| Apr 14, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.95% |
| Apr 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.87% |
| Apr 10, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.27% |
| Apr 9, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.74% |
| Apr 8, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 2.54% |
| Apr 7, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Apr 6, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.52% |
| Apr 2, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.09% |
| Apr 1, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.67% |
| Mar 31, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.70% |
| Mar 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.54% |
| Mar 27, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.44% |
| Mar 26, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.51% |
| Mar 25, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% |
| Mar 24, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.14% |
| Mar 23, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.25% |
| Mar 20, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.38% |
| Mar 19, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.05% |
| Mar 18, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.22% |
| Mar 17, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.47% |
| Mar 16, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.95% |
| Mar 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.43% |
| Mar 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.54% |
| Mar 11, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| Mar 10, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.19% |
| Mar 9, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.75% |
| Mar 6, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.48% |
| Mar 5, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.87% |
| Mar 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.69% |
| Mar 3, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.10% |
| Mar 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.14% |
| Feb 27, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.55% |
| Feb 26, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.27% |
| Feb 25, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.59% |
| Feb 24, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.83% |
| Feb 23, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.32% |
| Feb 20, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.78% |
| Feb 19, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.23% |
| Feb 18, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.60% |
| Feb 17, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.05% |