Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
60.88
-0.04 (-0.06%)
Jun 27, 2025, 3:17 PM EDT - Market closed
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 60.90 | 60.90 | 60.66 | 60.88 | 60.88 | -0.06% | 961 |
| Jun 26, 2025 | 60.78 | 60.92 | 60.78 | 60.92 | 60.92 | 0.79% | 379 |
| Jun 25, 2025 | 60.51 | 60.51 | 60.44 | 60.44 | 60.44 | -0.91% | 535 |
| Jun 24, 2025 | 60.93 | 61.08 | 60.93 | 61.00 | 61.00 | -0.33% | 1,474 |
| Jun 23, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 60.90 | -0.36% | 54 |
| Jun 20, 2025 | 61.60 | 61.60 | 61.42 | 61.42 | 61.12 | -0.05% | 304 |
| Jun 18, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.15 | -0.25% | 41 |
| Jun 17, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.31 | -0.45% | 3 |
| Jun 16, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.58 | 0.04% | 9 |
| Jun 13, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.56 | 0.04% | 2 |
| Jun 12, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.53 | 0.79% | 230 |
| Jun 11, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.05 | 0.25% | 240 |
| Jun 10, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 60.90 | 0.48% | 847 |
| Jun 9, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.60 | -0.08% | 7 |
| Jun 6, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.65 | 1.20% | 146 |
| Jun 5, 2025 | 60.29 | 60.29 | 60.23 | 60.23 | 59.93 | -0.43% | 263 |
| Jun 4, 2025 | 60.60 | 60.60 | 60.49 | 60.49 | 60.19 | -0.69% | 824 |
| Jun 3, 2025 | 61.01 | 61.10 | 60.91 | 60.91 | 60.61 | 0.38% | 438 |
| Jun 2, 2025 | 60.52 | 60.68 | 60.52 | 60.68 | 60.38 | 0.54% | 279 |
| May 30, 2025 | 60.14 | 60.35 | 60.14 | 60.35 | 60.05 | 0.20% | 1,329 |
| May 29, 2025 | 59.99 | 60.28 | 59.99 | 60.23 | 59.93 | 0.60% | 225 |
| May 28, 2025 | 60.35 | 60.35 | 59.87 | 59.87 | 59.58 | -0.89% | 300 |
| May 27, 2025 | 60.44 | 60.44 | 60.41 | 60.41 | 60.11 | 1.21% | 291 |
| May 23, 2025 | 59.56 | 59.75 | 59.56 | 59.68 | 59.39 | 0.18% | 2,229 |
| May 22, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.28 | -0.69% | 111 |
| May 21, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.69 | -1.50% | 1 |
| May 20, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.60 | -0.12% | 22 |
| May 19, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.67 | 0.18% | 100 |
| May 16, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.56 | 1.07% | 110 |
| May 15, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 59.92 | 1.05% | - |
| May 14, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.29 | -1.25% | 177 |
| May 13, 2025 | 60.53 | 60.60 | 60.35 | 60.35 | 60.05 | -0.74% | 679 |
| May 12, 2025 | 60.79 | 60.80 | 60.79 | 60.80 | 60.50 | 1.41% | 109 |
| May 9, 2025 | 60.26 | 60.27 | 59.95 | 59.95 | 59.65 | -0.10% | 2,587 |
| May 8, 2025 | 60.26 | 60.31 | 60.01 | 60.01 | 59.72 | -0.16% | 3,428 |
| May 7, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 59.81 | 0.31% | 262 |
| May 6, 2025 | 60.32 | 60.32 | 59.92 | 59.92 | 59.62 | -0.88% | 954 |
| May 5, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.15 | -0.99% | 13 |
| May 2, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 60.75 | 1.35% | 27 |
| May 1, 2025 | 60.34 | 60.34 | 60.24 | 60.24 | 59.94 | -1.26% | 167 |
| Apr 30, 2025 | 60.47 | 61.00 | 60.47 | 61.00 | 60.70 | -0.24% | 633 |
| Apr 29, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 60.85 | 0.24% | 151 |
| Apr 28, 2025 | 60.83 | 61.00 | 60.83 | 61.00 | 60.70 | 0.58% | 151 |
| Apr 25, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.35 | -0.11% | - |
| Apr 24, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.42 | 0.75% | 1 |
| Apr 23, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 59.97 | 0.28% | 2 |
| Apr 22, 2025 | 59.61 | 60.10 | 59.61 | 60.10 | 59.80 | 2.16% | 110 |
| Apr 21, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.54 | -2.21% | 631 |
| Apr 17, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 59.86 | 0.65% | 105 |
| Apr 16, 2025 | 60.33 | 60.33 | 59.77 | 59.77 | 59.47 | -0.61% | 504 |