Avantis® U.S. Small Cap Value Fund Institutional Class (AVUVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.60
-0.45 (-2.80%)
May 21, 2025, 4:00 PM EDT
AVUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |