Skip to main content
Avantis® U.S. Small Cap Value Fund Institutional Class (AVUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.95
+0.13 (0.77%)
Jan 13, 2025, 4:00 PM EST

AVUVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202517.2617.2617.2617.2617.261.83%
Jan 13, 202516.9516.9516.9516.9516.950.77%
Jan 10, 202516.8216.8216.8216.8216.82-1.41%
Jan 8, 202517.0617.0617.0617.0617.06-0.35%
Jan 7, 202517.1217.1217.1217.1217.12-0.64%
Jan 6, 202517.2317.2317.2317.2317.23-0.06%
Jan 3, 202517.2417.2417.2417.2417.241.06%
Jan 2, 202517.0617.0617.0617.0617.06-
Dec 31, 202417.0617.0617.0617.0617.060.29%
Dec 30, 202417.0117.0117.0117.0117.01-0.35%
Dec 27, 202417.0717.0717.0717.0717.07-1.22%
Dec 26, 202417.2817.2817.2817.2817.280.52%
Dec 24, 202417.1917.1917.1917.1917.190.94%
Dec 23, 202417.0317.0317.0317.0317.030.12%
Dec 20, 202417.0117.0117.0117.0117.010.53%
Dec 19, 202416.9216.9216.9216.9216.92-0.41%
Dec 18, 202416.9916.9916.9916.9916.99-4.01%
Dec 17, 202417.7017.7017.7017.7017.70-1.34%
Dec 16, 202417.9417.9417.9417.9417.94-0.06%
Dec 13, 202417.9517.9517.9517.9517.95-0.61%
Dec 12, 202418.0618.0618.0618.0618.06-1.15%
Dec 11, 202418.2718.2718.2718.2718.270.88%
Dec 10, 202418.1118.1118.1118.1118.11-0.11%
Dec 9, 202418.1318.1318.1318.1318.13-0.44%
Dec 6, 202418.2118.2118.2118.2118.21-0.44%
Dec 5, 202418.2918.2918.2918.2918.29-4.74%
Dec 4, 202419.2019.2019.2019.2018.49-0.05%
Dec 3, 202419.2119.2119.2119.2118.50-0.62%
Dec 2, 202419.3319.3319.3319.3318.620.16%
Nov 29, 202419.3019.3019.3019.3018.590.21%
Nov 27, 202419.2619.2619.2619.2618.55-
Nov 26, 202419.2619.2619.2619.2618.55-1.13%
Nov 25, 202419.4819.4819.4819.4818.761.51%
Nov 22, 202419.1919.1919.1919.1918.482.02%
Nov 21, 202418.8118.8118.8118.8118.121.73%
Nov 20, 202418.4918.4918.4918.4917.810.11%
Nov 19, 202418.4718.4718.4718.4717.79-0.16%
Nov 18, 202418.5018.5018.5018.5017.820.05%
Nov 15, 202418.4918.4918.4918.4917.81-0.80%
Nov 14, 202418.6418.6418.6418.6417.95-0.59%
Nov 13, 202418.7518.7518.7518.7518.06-0.90%
Nov 12, 202418.9218.9218.9218.9218.22-1.36%
Nov 11, 202419.1819.1819.1819.1818.471.75%
Nov 8, 202418.8518.8518.8518.8518.150.05%
Nov 7, 202418.8418.8418.8418.8418.14-1.00%
Nov 6, 202419.0319.0319.0319.0318.337.03%
Nov 5, 202417.7817.7817.7817.7817.122.07%
Nov 4, 202417.4217.4217.4217.4216.780.29%
Nov 1, 202417.3717.3717.3717.3716.73-
Oct 31, 202417.3717.3717.3717.3716.73-1.14%
Oct 30, 202417.5717.5717.5717.5716.920.11%
Oct 29, 202417.5517.5517.5517.5516.90-0.62%
Oct 28, 202417.6617.6617.6617.6617.011.44%
Oct 25, 202417.4117.4117.4117.4116.77-0.57%
Oct 24, 202417.5117.5117.5117.5116.860.40%
Oct 23, 202417.4417.4417.4417.4416.80-0.97%
Oct 22, 202417.6117.6117.6117.6116.96-0.28%
Oct 21, 202417.6617.6617.6617.6617.01-1.94%
Oct 18, 202418.0118.0118.0118.0117.34-0.50%
Oct 17, 202418.1018.1018.1018.1017.430.11%
Oct 16, 202418.0818.0818.0818.0817.411.63%
Oct 15, 202417.7917.7917.7917.7917.13-0.28%
Oct 14, 202417.8417.8417.8417.8417.180.34%
Oct 11, 202417.7817.7817.7817.7817.122.01%
Oct 10, 202417.4317.4317.4317.4316.79-0.17%
Oct 9, 202417.4617.4617.4617.4616.820.29%
Oct 8, 202417.4117.4117.4117.4116.77-0.40%
Oct 7, 202417.4817.4817.4817.4816.83-0.63%
Oct 4, 202417.5917.5917.5917.5916.941.50%
Oct 3, 202417.3317.3317.3317.3316.69-0.12%
Oct 2, 202417.3517.3517.3517.3516.71-0.29%
Oct 1, 202417.4017.4017.4017.4016.76-1.14%
Sep 30, 202417.6017.6017.6017.6016.950.34%
Sep 27, 202417.5417.5417.5417.5416.890.98%
Sep 26, 202417.3717.3717.3717.3716.730.64%
Sep 25, 202417.2617.2617.2617.2616.62-1.54%
Sep 24, 202417.5317.5317.5317.5316.880.11%
Sep 23, 202417.5117.5117.5117.5116.86-0.06%
Sep 20, 202417.5217.5217.5217.5216.87-1.07%
Sep 19, 202417.7117.7117.7117.7117.062.13%
Sep 18, 202417.3417.3417.3417.3416.70-
Sep 17, 202417.3417.3417.3417.3416.700.99%
Sep 16, 202417.1717.1717.1717.1716.540.82%
Sep 13, 202417.0317.0317.0317.0316.402.53%
Sep 12, 202416.6116.6116.6116.6116.001.28%
Sep 11, 202416.4016.4016.4016.4015.79-0.06%
Sep 10, 202416.4116.4116.4116.4115.80-0.42%
Sep 9, 202416.4816.4816.4816.4815.87-0.24%
Sep 6, 202416.5216.5216.5216.5215.91-1.67%
Sep 5, 202416.8016.8016.8016.8016.18-0.71%
Sep 4, 202416.9216.9216.9216.9216.30-0.59%
Sep 3, 202417.0217.0217.0217.0216.39-2.91%
Aug 30, 202417.5317.5317.5317.5316.880.57%
Aug 29, 202417.4317.4317.4317.4316.790.64%
Aug 28, 202417.3217.3217.3217.3216.68-0.52%
Aug 27, 202417.4117.4117.4117.4116.77-0.57%
Aug 26, 202417.5117.5117.5117.5116.86-0.11%
Aug 23, 202417.5317.5317.5317.5316.883.42%
Aug 22, 202416.9516.9516.9516.9516.32-0.76%
Aug 21, 202417.0817.0817.0817.0816.451.01%