Avantis® U.S. Small Cap Value Fund Institutional Class (AVUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.19
-0.05 (-0.31%)
Jun 11, 2025, 4:00 PM EDT
AVUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% |
| Jun 11, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.31% |
| Jun 10, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.68% |
| Jun 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.56% |
| Jun 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.65% |
| Jun 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.13% |
| Jun 4, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% |
| Jun 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.47% |
| Jun 2, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.19% |
| May 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% |
| May 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% |
| May 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.32% |
| May 27, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 2.84% |
| May 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.51% |
| May 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| May 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.80% |
| May 20, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.12% |
| May 19, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.62% |
| May 16, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.62% |
| May 15, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.19% |
| May 14, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.68% |
| May 13, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.13% |
| May 12, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 3.63% |
| May 9, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.20% |
| May 8, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 2.33% |
| May 7, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.07% |
| May 6, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.46% |
| May 5, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.85% |
| May 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2.49% |
| May 1, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.95% |
| Apr 30, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.08% |
| Apr 29, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.54% |
| 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% |