Avantis U.S. Small Cap Value Instl (AVUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.10
-0.30 (-1.63%)
Sep 12, 2025, 4:00 PM EDT
AVUVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.01% |
| Aug 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.68% |
| Aug 25, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.51% |
| Aug 22, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 3.97% |
| Aug 21, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |
| Aug 20, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.41% |
| Aug 19, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.29% |
| Aug 18, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.53% |
| Aug 15, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.98% |
| Aug 14, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.09% |
| Aug 13, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.04% |
| Aug 12, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 3.25% |
| Aug 11, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.30% |
| Aug 8, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.30% |
| Aug 7, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.42% |
| Aug 6, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Aug 5, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.91% |
| Aug 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.60% |
| Aug 1, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.23% |
| Jul 31, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.07% |
| Jul 30, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.12% |
| Jul 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.70% |
| Jul 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.18% |
| Jul 25, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.29% |
| Jul 24, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.73% |
| Jul 23, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.52% |
| Jul 22, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.49% |
| Jul 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.24% |
| Jul 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.65% |
| Jul 17, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.37% |
| Jul 16, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.24% |
| Jul 15, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.17% |
| Jul 14, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| Jul 11, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.81% |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.00% |
| Jul 9, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| Jul 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.07% |
| Jul 7, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.46% |
| Jul 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Jul 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.62% |