Avantis® U.S. Small Cap Value Fund Institutional Class (AVUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.73
-0.04 (-0.27%)
Apr 25, 2025, 4:00 PM EDT
AVUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.41% |
| Apr 25, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.27% |
| Apr 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.86% |
| Apr 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.05% |
| Apr 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2.57% |
| Apr 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -2.10% |
| Apr 17, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.42% |
| Apr 16, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.42% |
| Apr 15, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.14% |
| Apr 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.85% |
| Apr 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.37% |
| Apr 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -4.94% |
| Apr 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 9.13% |
| Apr 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -2.69% |
| Apr 7, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.94% |
| Apr 4, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -4.48% |
| Apr 3, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -8.40% |
| Apr 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.54% |
| Apr 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% |
| Mar 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.06% |
| Mar 28, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -2.02% |
| Mar 27, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.44% |
| Mar 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% |
| Mar 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.56% |
| Mar 24, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 2.76% |
| Mar 21, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.76% |
| Mar 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.44% |
| Mar 19, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.55% |
| Mar 18, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.45% |
| Mar 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.10% |
| Mar 14, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 2.52% |
| Mar 13, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.51% |
| Mar 12, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.39% |
| Mar 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.26% |
| Mar 10, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -2.41% |
| Mar 7, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.77% |
| Mar 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.08% |
| Mar 5, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.64% |
| Mar 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.94% |
| Mar 3, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.73% |
| Feb 28, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.73% |
| Feb 27, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.03% |
| Feb 26, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% |
| Feb 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.42% |
| Feb 24, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.48% |
| Feb 21, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.74% |
| Feb 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.87% |
| Feb 19, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.86% |
| Feb 18, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.69% |
| Feb 14, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.23% |