Avantis U.S. Small Cap Value Instl (AVUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.01
+0.28 (1.58%)
Oct 14, 2025, 9:30 AM EDT
AVUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.58% |
| Oct 13, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 2.49% |
| Oct 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.51% |
| Oct 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.32% |
| Oct 8, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.66% |
| Oct 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.20% |
| Oct 6, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.11% |
| Oct 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.77% |
| Oct 2, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Oct 1, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.39% |
| Sep 30, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.17% |
| Sep 29, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.82% |
| Sep 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.11% |
| Sep 25, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.66% |
| Sep 24, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.05% |
| Sep 23, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.11% |
| Sep 22, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.11% |
| Sep 19, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.36% |
| Sep 18, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.71% |
| Sep 17, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.11% |
| Sep 16, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.22% |
| Sep 15, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% |
| Sep 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% |
| Sep 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.05% |
| Sep 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.11% |
| Sep 9, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.94% |
| Sep 8, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| Sep 5, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.06% |
| Sep 4, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.68% |
| Sep 3, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.22% |
| Sep 2, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.33% |
| Aug 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.22% |
| Aug 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.11% |
| Aug 27, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.01% |
| Aug 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.68% |
| Aug 25, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.51% |
| Aug 22, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 3.97% |
| Aug 21, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |
| Aug 20, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.41% |
| Aug 19, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.29% |
| Aug 18, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.53% |
| Aug 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.98% |
| Aug 14, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.09% |
| Aug 13, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.04% |
| Aug 12, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 3.25% |
| Aug 11, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.30% |
| Aug 8, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.30% |
| Aug 7, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.42% |
| Aug 6, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Aug 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.91% |