Singapore markets closed

Avantis U.S. Equity G (AVUNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.12-0.09 (-0.52%)
At close: 08:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202417.1217.1217.1217.1217.12-
13 Jun 202417.2117.2117.2117.2117.21-
12 Jun 202417.2517.2517.2517.2517.25-
11 Jun 202417.1117.1117.1117.1117.11-
10 Jun 202417.1117.1117.1117.1117.11-
07 Jun 202417.0517.0517.0517.0517.05-
06 Jun 202417.0917.0917.0917.0917.09-
05 Jun 202417.1217.1217.1217.1217.12-
04 Jun 202416.9416.9416.9416.9416.94-
03 Jun 202417.0217.0217.0217.0217.02-
31 May 202417.0917.0917.0917.0917.09-
30 May 202416.9316.9316.9316.9316.93-
29 May 202416.9216.9216.9216.9216.92-
28 May 202417.0917.0917.0917.0917.09-
24 May 202417.1217.1217.1217.1217.12-
23 May 202416.9816.9816.9816.9816.98-
22 May 202417.1517.1517.1517.1517.15-
21 May 202417.2317.2317.2317.2317.23-
20 May 202417.2217.2217.2217.2217.22-
17 May 202417.2117.2117.2117.2117.21-
16 May 202417.1817.1817.1817.1817.18-
15 May 202417.2417.2417.2417.2417.24-
14 May 202417.0717.0717.0717.0717.07-
13 May 202416.9816.9816.9816.9816.98-
10 May 202416.9916.9916.9916.9916.99-
09 May 202416.9916.9916.9916.9916.99-
08 May 202416.8716.8716.8716.8716.87-
07 May 202416.8616.8616.8616.8616.86-
06 May 202416.8416.8416.8416.8416.84-
03 May 202416.6616.6616.6616.6616.66-
02 May 202416.4816.4816.4816.4816.48-
01 May 202416.3116.3116.3116.3116.31-
30 Apr 202416.3416.3416.3416.3416.34-
29 Apr 202416.6416.6416.6416.6416.64-
26 Apr 202416.5816.5816.5816.5816.58-
25 Apr 202416.4716.4716.4716.4716.47-
24 Apr 202416.5616.5616.5616.5616.56-
23 Apr 202416.5616.5616.5616.5616.56-
22 Apr 202416.3716.3716.3716.3716.37-
19 Apr 202416.2216.2216.2216.2216.22-
18 Apr 202416.2616.2616.2616.2616.26-
17 Apr 202416.2916.2916.2916.2916.29-
16 Apr 202416.3816.3816.3816.3816.38-
15 Apr 202416.4516.4516.4516.4516.45-
12 Apr 202416.6316.6316.6316.6316.63-
11 Apr 202416.8816.8816.8816.8816.88-
10 Apr 202416.8116.8116.8116.8116.81-
09 Apr 202417.0117.0117.0117.0117.01-
08 Apr 202417.0017.0017.0017.0017.00-
05 Apr 202417.0017.0017.0017.0017.00-
04 Apr 202416.8316.8316.8316.8316.83-
03 Apr 202417.0217.0217.0217.0217.02-
02 Apr 202416.9716.9716.9716.9716.97-
01 Apr 202417.1017.1017.1017.1017.10-
28 Mar 202417.1517.1517.1517.1517.15-
27 Mar 202417.1117.1117.1117.1117.11-
26 Mar 202416.9116.9116.9116.9116.91-
25 Mar 202416.9516.9516.9516.9516.95-
22 Mar 202416.9916.9916.9916.9916.99-
21 Mar 202417.0617.0617.0617.0617.06-
20 Mar 202416.9516.9516.9516.9516.95-
19 Mar 202416.7616.7616.7616.7616.76-
18 Mar 202416.6516.6516.6516.6516.65-
15 Mar 202416.5916.5916.5916.5916.59-
14 Mar 202416.6416.6416.6416.6416.64-
13 Mar 202416.7316.7316.7316.7316.73-
12 Mar 202416.7116.7116.7116.7116.71-
11 Mar 202416.5816.5816.5816.5816.58-
08 Mar 202416.6116.6116.6116.6116.61-
07 Mar 202416.6916.6916.6916.6916.69-
06 Mar 202416.5316.5316.5316.5316.53-
05 Mar 202416.4516.4516.4516.4516.45-
04 Mar 202416.5716.5716.5716.5716.57-
01 Mar 202416.5916.5916.5916.5916.59-
29 Feb 202416.4716.4716.4716.4716.47-
28 Feb 202416.3716.3716.3716.3716.37-
27 Feb 202416.4016.4016.4016.4016.40-
26 Feb 202416.3416.3416.3416.3416.34-
23 Feb 202416.3716.3716.3716.3716.37-
22 Feb 202416.3516.3516.3516.3516.35-
21 Feb 202416.1016.1016.1016.1016.10-
20 Feb 202416.0716.0716.0716.0716.07-
16 Feb 202416.1716.1716.1716.1716.17-
15 Feb 202416.2616.2616.2616.2616.26-
14 Feb 202416.0916.0916.0916.0916.09-
13 Feb 202415.9215.9215.9215.9215.92-
12 Feb 202416.2116.2116.2116.2116.21-
09 Feb 202416.1416.1416.1416.1416.14-
08 Feb 202416.0516.0516.0516.0516.05-
07 Feb 202415.9915.9915.9915.9915.99-
06 Feb 202415.8815.8815.8815.8815.88-
05 Feb 202415.8315.8315.8315.8315.83-
02 Feb 202415.9315.9315.9315.9315.93-
01 Feb 202415.8115.8115.8115.8115.81-
31 Jan 202415.6515.6515.6515.6515.65-
30 Jan 202415.9315.9315.9315.9315.93-
29 Jan 202415.9315.9315.9315.9315.93-
26 Jan 202415.8115.8115.8115.8115.81-
25 Jan 202415.8015.8015.8015.8015.80-
24 Jan 202415.6915.6915.6915.6915.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...