Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
73.85
0.00 (0.00%)
At close: Feb 27, 2026, 9:46 AM
74.69
+0.85 (1.15%)
After-hours: Feb 27, 2026, 4:10 PM EST
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 73.85 | 73.85 | 73.57 | 73.85 | - | - | 184 |
| Feb 26, 2026 | 73.57 | 73.85 | 73.57 | 73.85 | 73.85 | 0.22% | 381 |
| Feb 25, 2026 | 73.31 | 73.71 | 73.31 | 73.69 | 73.69 | -0.18% | 427 |
| Feb 24, 2026 | 73.47 | 73.82 | 73.47 | 73.82 | 73.82 | 0.29% | 304 |
| Feb 23, 2026 | 73.54 | 73.77 | 73.54 | 73.60 | 73.60 | 0.46% | 1,425 |
| Feb 20, 2026 | 72.75 | 73.27 | 72.75 | 73.27 | 73.27 | 0.05% | 446 |
| Feb 19, 2026 | 73.17 | 73.23 | 73.15 | 73.23 | 73.23 | 0.08% | 1,356 |
| Feb 18, 2026 | 73.09 | 73.17 | 72.90 | 73.17 | 73.17 | 0.52% | 717 |
| Feb 17, 2026 | 72.78 | 72.79 | 72.72 | 72.79 | 72.79 | -0.32% | 623 |
| Feb 13, 2026 | 73.03 | 73.40 | 72.96 | 73.03 | 73.03 | 0.59% | 2,895 |
| Feb 12, 2026 | 73.57 | 73.57 | 72.60 | 72.60 | 72.60 | -0.99% | 1,619 |
| Feb 11, 2026 | 72.88 | 73.33 | 72.81 | 73.33 | 73.33 | 1.49% | 3,963 |
| Feb 10, 2026 | 72.47 | 72.47 | 72.25 | 72.25 | 72.25 | -0.21% | 2,060 |
| Feb 9, 2026 | 72.55 | 72.56 | 72.41 | 72.41 | 72.41 | -0.27% | 3,014 |
| Feb 6, 2026 | 72.51 | 72.61 | 72.51 | 72.61 | 72.61 | 1.96% | 3,952 |
| Feb 5, 2026 | 71.64 | 71.64 | 71.15 | 71.21 | 71.21 | -0.66% | 1,702 |
| Feb 4, 2026 | 71.24 | 71.69 | 71.24 | 71.69 | 71.69 | 1.34% | 1,785 |
| Feb 3, 2026 | 70.63 | 70.74 | 70.63 | 70.74 | 70.74 | 1.50% | 294 |
| Feb 2, 2026 | 69.55 | 69.69 | 69.55 | 69.69 | 69.69 | 0.12% | 497 |
| Jan 30, 2026 | 69.29 | 69.61 | 69.29 | 69.61 | 69.61 | 0.09% | 531 |
| Jan 29, 2026 | 69.90 | 69.90 | 69.55 | 69.55 | 69.55 | 0.42% | 1,959 |
| Jan 28, 2026 | 69.56 | 69.56 | 69.13 | 69.26 | 69.26 | -0.07% | 2,517 |
| Jan 27, 2026 | 69.17 | 69.31 | 69.17 | 69.31 | 69.31 | -0.41% | 517 |
| Jan 26, 2026 | 69.58 | 69.63 | 69.49 | 69.59 | 69.59 | 0.20% | 1,206 |
| Jan 23, 2026 | 69.51 | 69.51 | 69.45 | 69.45 | 69.45 | 0.12% | 872 |
| Jan 22, 2026 | 69.40 | 69.49 | 69.35 | 69.36 | 69.36 | 0.45% | 1,617 |
| Jan 21, 2026 | 68.70 | 69.06 | 68.70 | 69.06 | 69.05 | 1.52% | 1,382 |
| Jan 20, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.05% | 198 |
| Jan 16, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.21% | 115 |
| Jan 15, 2026 | 68.10 | 68.45 | 68.10 | 68.20 | 68.20 | -0.33% | 1,861 |
| Jan 14, 2026 | 68.19 | 68.64 | 68.19 | 68.43 | 68.43 | 1.36% | 335 |
| Jan 13, 2026 | 67.77 | 67.77 | 67.51 | 67.51 | 67.51 | 0.14% | 374 |
| Jan 12, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.18% | 137 |
| Jan 9, 2026 | 67.34 | 67.34 | 67.29 | 67.29 | 67.29 | 0.10% | 488 |
| Jan 8, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.96% | 83 |
| Jan 7, 2026 | 66.48 | 66.58 | 66.48 | 66.58 | 66.58 | -0.12% | 174 |
| Jan 6, 2026 | 66.67 | 66.67 | 66.66 | 66.66 | 66.66 | 0.11% | 413 |
| Jan 5, 2026 | 66.05 | 66.74 | 66.05 | 66.59 | 66.59 | 0.62% | 1,998 |
| Jan 2, 2026 | 66.32 | 66.32 | 66.18 | 66.18 | 66.18 | 0.61% | 206 |
| Dec 31, 2025 | 65.93 | 65.93 | 65.78 | 65.78 | 65.78 | -0.58% | 433 |
| Dec 30, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.21% | 29 |
| Dec 29, 2025 | 66.07 | 66.07 | 66.02 | 66.02 | 66.02 | -0.01% | 885 |
| Dec 26, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.15% | 3 |
| Dec 24, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 0.18% | 146 |
| Dec 23, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.15% | 26 |
| Dec 22, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.75% | 431 |
| Dec 19, 2025 | 65.56 | 65.56 | 65.42 | 65.42 | 65.42 | 0.34% | 568 |
| Dec 18, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -0.42% | 282 |
| Dec 17, 2025 | 65.38 | 65.47 | 65.38 | 65.47 | 65.47 | 0.48% | 418 |
| Dec 16, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -1.93% | 115 |