Skip to main content
logo
Avantis U.S. Equity Fund Institutional Class (AVUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.37
-0.02 (-0.09%)
At close: May 18, 2026

AVUSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202623.2323.2323.2323.2323.23-0.60%
May 18, 202623.3723.3723.3723.3723.37-0.09%
May 15, 202623.3923.3923.3923.3923.39-1.14%
May 14, 202623.6623.6623.6623.6623.660.64%
May 13, 202623.5123.5123.5123.5123.510.43%
May 12, 202623.4123.4123.4123.4123.41-0.17%
May 11, 202623.4523.4523.4523.4523.450.13%
May 8, 202623.4223.4223.4223.4223.420.73%
May 7, 202623.2523.2523.2523.2523.25-0.81%
May 6, 202623.4423.4423.4423.4423.441.25%
May 5, 202623.1523.1523.1523.1523.151.09%
May 4, 202622.9022.9022.9022.9022.90-0.43%
May 1, 202623.0023.0023.0023.0023.000.09%
Apr 30, 202622.9822.9822.9822.9822.981.14%
Apr 29, 202622.7222.7222.7222.7222.72-0.13%
Apr 28, 202622.7522.7522.7522.7522.75-0.48%
Apr 27, 202622.8622.8622.8622.8622.860.18%
Apr 24, 202622.8222.8222.8222.8222.820.53%
Apr 23, 202622.7022.7022.7022.7022.70-0.09%
Apr 22, 202622.7222.7222.7222.7222.720.80%
Apr 21, 202622.5422.5422.5422.5422.54-0.49%
Apr 20, 202622.6522.6522.6522.6522.65-0.09%
Apr 17, 202622.6722.6722.6722.6722.671.16%
Apr 16, 202622.4122.4122.4122.4122.410.27%
Apr 15, 202622.3522.3522.3522.3522.350.40%
Apr 14, 202622.2622.2622.2622.2622.260.95%
Apr 13, 202622.0522.0522.0522.0522.050.87%
Apr 10, 202621.8621.8621.8621.8621.86-0.27%
Apr 9, 202621.9221.9221.9221.9221.920.74%
Apr 8, 202621.7621.7621.7621.7621.762.54%
Apr 7, 202621.2221.2221.2221.2221.22-
Apr 6, 202621.2221.2221.2221.2221.220.52%
Apr 2, 202621.1121.1121.1121.1121.110.09%
Apr 1, 202621.0921.0921.0921.0921.090.67%
Mar 31, 202620.9520.9520.9520.9520.952.70%
Mar 30, 202620.4020.4020.4020.4020.40-0.54%
Mar 27, 202620.5120.5120.5120.5120.51-1.44%
Mar 26, 202620.8120.8120.8120.8120.81-1.51%
Mar 25, 202621.1321.1321.1321.1321.130.52%
Mar 24, 202621.0221.0221.0221.0221.020.14%
Mar 23, 202620.9920.9920.9920.9920.991.25%
Mar 20, 202620.7320.7320.7320.7320.73-1.38%
Mar 19, 202621.0221.0221.0221.0221.02-0.05%
Mar 18, 202621.0321.0321.0321.0321.03-1.22%
Mar 17, 202621.2921.2921.2921.2921.290.47%
Mar 16, 202621.1921.1921.1921.1921.190.95%
Mar 13, 202620.9920.9920.9920.9920.99-0.43%
Mar 12, 202621.0821.0821.0821.0821.08-1.54%
Mar 11, 202621.4121.4121.4121.4121.41-
Mar 10, 202621.4121.4121.4121.4121.41-0.19%