Avantis® U.S. Small Cap Value Fund Institutional Class (AVUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.36
-0.04 (-0.24%)
Jun 30, 2025, 9:30 AM EDT
AVUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.62% |
| Jul 1, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 2.14% |
| Jun 30, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.24% |
| Jun 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.43% |
| Jun 26, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.62% |
| Jun 25, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.92% |
| Jun 24, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.56% |
| Jun 23, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.75% |
| Jun 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% |
| Jun 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.25% |
| Jun 17, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.81% |
| Jun 16, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.19% |
| Jun 13, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.42% |
| 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% |