Avantis U.S. Small Cap Value Fund Institutional Class (AVUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.65
+0.03 (0.17%)
At close: Dec 19, 2025
AVUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.51% |
| Dec 19, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.17% |
| Dec 18, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.28% |
| Dec 17, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.17% |
| Dec 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.01% |
| Dec 15, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.22% |
| Dec 12, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.11% |
| Dec 11, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.07% |
| Dec 10, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 2.18% |
| Dec 9, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.35% |
| Dec 8, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.46% |
| Dec 5, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.17% |
| Dec 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -6.59% |
| Dec 3, 2025 | 17.44 | 17.44 | 17.44 | 18.67 | 17.44 | 1.85% |
| Dec 2, 2025 | 17.12 | 17.12 | 17.12 | 18.33 | 17.12 | -0.05% |
| Dec 1, 2025 | 17.13 | 17.13 | 17.13 | 18.34 | 17.13 | - |
| Nov 28, 2025 | 17.13 | 17.13 | 17.13 | 18.34 | 17.13 | 0.22% |
| Nov 26, 2025 | 17.09 | 17.09 | 17.09 | 18.30 | 17.09 | 0.83% |
| Nov 25, 2025 | 16.95 | 16.95 | 16.95 | 18.15 | 16.95 | 2.60% |
| Nov 24, 2025 | 16.52 | 16.52 | 16.52 | 17.69 | 16.52 | 0.91% |
| Nov 21, 2025 | 16.37 | 16.37 | 16.37 | 17.53 | 16.37 | 3.06% |
| Nov 20, 2025 | 15.89 | 15.89 | 15.89 | 17.01 | 15.89 | -1.56% |
| Nov 19, 2025 | 16.14 | 16.14 | 16.14 | 17.28 | 16.14 | -0.23% |
| Nov 18, 2025 | 16.18 | 16.18 | 16.18 | 17.32 | 16.18 | 0.64% |
| Nov 17, 2025 | 16.08 | 16.08 | 16.08 | 17.21 | 16.08 | -2.55% |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 17.66 | 16.50 | -0.17% |
| Nov 13, 2025 | 16.52 | 16.52 | 16.52 | 17.69 | 16.52 | -1.39% |
| Nov 12, 2025 | 16.76 | 16.76 | 16.76 | 17.94 | 16.76 | 0.17% |
| Nov 11, 2025 | 16.73 | 16.73 | 16.73 | 17.91 | 16.73 | 0.56% |
| Nov 10, 2025 | 16.64 | 16.64 | 16.64 | 17.81 | 16.64 | 0.74% |
| Nov 7, 2025 | 16.51 | 16.51 | 16.51 | 17.68 | 16.51 | 1.03% |
| Nov 6, 2025 | 16.35 | 16.35 | 16.35 | 17.50 | 16.35 | -1.13% |
| Nov 5, 2025 | 16.53 | 16.53 | 16.53 | 17.70 | 16.53 | 1.09% |
| Nov 4, 2025 | 16.36 | 16.36 | 16.36 | 17.51 | 16.36 | -1.30% |
| Nov 3, 2025 | 16.57 | 16.57 | 16.57 | 17.74 | 16.57 | - |
| Oct 31, 2025 | 16.57 | 16.57 | 16.57 | 17.74 | 16.57 | 0.34% |
| Oct 30, 2025 | 16.51 | 16.51 | 16.51 | 17.68 | 16.51 | -1.01% |
| Oct 29, 2025 | 16.68 | 16.68 | 16.68 | 17.86 | 16.68 | -1.27% |
| Oct 28, 2025 | 16.90 | 16.90 | 16.90 | 18.09 | 16.90 | -0.44% |
| Oct 27, 2025 | 16.97 | 16.97 | 16.97 | 18.17 | 16.97 | -0.11% |
| Oct 24, 2025 | 16.99 | 16.99 | 16.99 | 18.19 | 16.99 | 0.55% |
| Oct 23, 2025 | 16.90 | 16.90 | 16.90 | 18.09 | 16.90 | 1.34% |
| Oct 22, 2025 | 16.67 | 16.67 | 16.67 | 17.85 | 16.67 | -0.72% |
| Oct 21, 2025 | 16.80 | 16.80 | 16.80 | 17.98 | 16.79 | 0.17% |
| Oct 20, 2025 | 16.77 | 16.77 | 16.77 | 17.95 | 16.77 | 1.53% |
| Oct 17, 2025 | 16.51 | 16.51 | 16.51 | 17.68 | 16.51 | 0.06% |
| Oct 16, 2025 | 16.51 | 16.51 | 16.51 | 17.67 | 16.51 | -1.94% |
| Oct 15, 2025 | 16.83 | 16.83 | 16.83 | 18.02 | 16.83 | 0.06% |
| Oct 14, 2025 | 16.82 | 16.82 | 16.82 | 18.01 | 16.82 | 1.58% |
| Oct 13, 2025 | 16.56 | 16.56 | 16.56 | 17.73 | 16.56 | 2.49% |