Avantis U.S. Small Cap Value Instl (AVUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.51
-0.23 (-1.30%)
Nov 4, 2025, 9:30 AM EST
AVUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% |
| Nov 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.09% |
| Nov 4, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.30% |
| Nov 3, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| Oct 31, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.34% |
| Oct 30, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.01% |
| Oct 29, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.27% |
| Oct 28, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.44% |
| Oct 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.11% |
| Oct 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.55% |
| Oct 23, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.34% |
| Oct 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.72% |
| Oct 21, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |
| Oct 20, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.53% |
| Oct 17, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.06% |
| Oct 16, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.94% |
| Oct 15, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.06% |
| 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% |