UK markets close in 2 hours 13 minutes

Avantis U.S. Equity Institutional (AVUSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.29-0.04 (-0.24%)
At close: 08:06AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.2916.2916.2916.2916.29-
30 Apr 202416.3316.3316.3316.3316.33-
29 Apr 202416.6316.6316.6316.6316.63-
26 Apr 202416.5716.5716.5716.5716.57-
25 Apr 202416.4516.4516.4516.4516.45-
24 Apr 202416.5416.5416.5416.5416.54-
23 Apr 202416.5416.5416.5416.5416.54-
22 Apr 202416.3516.3516.3516.3516.35-
19 Apr 202416.2116.2116.2116.2116.21-
18 Apr 202416.2516.2516.2516.2516.25-
17 Apr 202416.2716.2716.2716.2716.27-
16 Apr 202416.3716.3716.3716.3716.37-
15 Apr 202416.4316.4316.4316.4316.43-
12 Apr 202416.6116.6116.6116.6116.61-
11 Apr 202416.8716.8716.8716.8716.87-
10 Apr 202416.7916.7916.7916.7916.79-
09 Apr 202417.0017.0017.0017.0017.00-
08 Apr 202416.9916.9916.9916.9916.99-
05 Apr 202416.9816.9816.9816.9816.98-
04 Apr 202416.8216.8216.8216.8216.82-
03 Apr 202417.0117.0117.0117.0117.01-
02 Apr 202416.9516.9516.9516.9516.95-
01 Apr 202417.0917.0917.0917.0917.09-
28 Mar 202417.1417.1417.1417.1417.14-
27 Mar 202417.1017.1017.1017.1017.10-
26 Mar 202416.8916.8916.8916.8916.89-
25 Mar 202416.9416.9416.9416.9416.94-
22 Mar 202416.9716.9716.9716.9716.97-
21 Mar 202417.0417.0417.0417.0417.04-
20 Mar 202416.9416.9416.9416.9416.94-
19 Mar 202416.7416.7416.7416.7416.74-
18 Mar 202416.6416.6416.6416.6416.64-
15 Mar 202416.5716.5716.5716.5716.57-
14 Mar 202416.6316.6316.6316.6316.63-
13 Mar 202416.7216.7216.7216.7216.72-
12 Mar 202416.6916.6916.6916.6916.69-
11 Mar 202416.5716.5716.5716.5716.57-
08 Mar 202416.5916.5916.5916.5916.59-
07 Mar 202416.6816.6816.6816.6816.68-
06 Mar 202416.5216.5216.5216.5216.52-
05 Mar 202416.4416.4416.4416.4416.44-
04 Mar 202416.5616.5616.5616.5616.56-
01 Mar 202416.5716.5716.5716.5716.57-
29 Feb 202416.4616.4616.4616.4616.46-
28 Feb 202416.3616.3616.3616.3616.36-
27 Feb 202416.3916.3916.3916.3916.39-
26 Feb 202416.3316.3316.3316.3316.33-
23 Feb 202416.3616.3616.3616.3616.36-
22 Feb 202416.3416.3416.3416.3416.34-
21 Feb 202416.0916.0916.0916.0916.09-
20 Feb 202416.0616.0616.0616.0616.06-
16 Feb 202416.1616.1616.1616.1616.16-
15 Feb 202416.2516.2516.2516.2516.25-
14 Feb 202416.0816.0816.0816.0816.08-
13 Feb 202415.9115.9115.9115.9115.91-
12 Feb 202416.1916.1916.1916.1916.19-
09 Feb 202416.1316.1316.1316.1316.13-
08 Feb 202416.0416.0416.0416.0416.04-
07 Feb 202415.9815.9815.9815.9815.98-
06 Feb 202415.8715.8715.8715.8715.87-
05 Feb 202415.8215.8215.8215.8215.82-
02 Feb 202415.9215.9215.9215.9215.92-
01 Feb 202415.8015.8015.8015.8015.80-
31 Jan 202415.6415.6415.6415.6415.64-
30 Jan 202415.9215.9215.9215.9215.92-
29 Jan 202415.9215.9215.9215.9215.92-
26 Jan 202415.8015.8015.8015.8015.80-
25 Jan 202415.7915.7915.7915.7915.79-
24 Jan 202415.6815.6815.6815.6815.68-
23 Jan 202415.6815.6815.6815.6815.68-
22 Jan 202415.6715.6715.6715.6715.67-
19 Jan 202415.5815.5815.5815.5815.58-
18 Jan 202415.4015.4015.4015.4015.40-
17 Jan 202415.2715.2715.2715.2715.27-
16 Jan 202415.3715.3715.3715.3715.37-
12 Jan 202415.4615.4615.4615.4615.46-
11 Jan 202415.4615.4615.4615.4615.46-
10 Jan 202415.4815.4815.4815.4815.48-
09 Jan 202415.4315.4315.4315.4315.43-
08 Jan 202415.4915.4915.4915.4915.49-
05 Jan 202415.3115.3115.3115.3115.31-
04 Jan 202415.2715.2715.2715.2715.27-
03 Jan 202415.3215.3215.3215.3215.32-
02 Jan 202415.4915.4915.4915.4915.49-
29 Dec 202315.5815.5815.5815.5815.58-
28 Dec 202315.6515.6515.6515.6515.65-
27 Dec 202315.6615.6615.6615.6615.66-
26 Dec 202315.6515.6515.6515.6515.65-
22 Dec 202315.5615.5615.5615.5615.56-
21 Dec 202315.5115.5115.5115.5115.51-
20 Dec 202315.3415.3415.3415.3415.34-
19 Dec 202315.5815.5815.5815.5815.58-
18 Dec 202315.4315.4315.4315.4315.43-
15 Dec 202315.3815.3815.3815.3815.38-
14 Dec 202315.4115.4115.4115.4115.41-
13 Dec 202315.2315.2315.2315.2315.23-
12 Dec 202314.9714.9714.9714.9714.97-
11 Dec 202314.9414.9414.9414.9414.94-
08 Dec 202314.8814.8814.8814.8814.88-
07 Dec 202314.8014.8014.8014.8014.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...