Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
66.02
0.00 (0.00%)
At close: Dec 30, 2025, 9:46 AM
66.16
+0.14 (0.21%)
After-hours: Dec 30, 2025, 4:10 PM EST
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.10 | 0.48% | 38 |
| Dec 12, 2025 | 66.30 | 66.30 | 66.03 | 66.12 | 65.78 | 0.01% | 859 |
| Dec 11, 2025 | 66.19 | 66.19 | 66.01 | 66.11 | 65.77 | 0.98% | 795 |
| Dec 10, 2025 | 65.01 | 65.47 | 65.01 | 65.47 | 65.13 | 1.00% | 307 |
| Dec 9, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.49 | 0.03% | - |
| Dec 8, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.47 | -1.07% | 25 |
| Dec 5, 2025 | 65.91 | 65.91 | 65.50 | 65.50 | 65.16 | -0.43% | 267 |
| Dec 4, 2025 | 65.81 | 65.81 | 65.78 | 65.78 | 65.45 | -0.35% | 117 |
| Dec 3, 2025 | 65.92 | 66.13 | 65.92 | 66.01 | 65.67 | 0.74% | 311 |
| Dec 2, 2025 | 65.39 | 65.56 | 65.39 | 65.52 | 65.19 | -0.63% | 1,005 |
| Dec 1, 2025 | 66.37 | 66.37 | 65.94 | 65.94 | 65.60 | -0.57% | 1,302 |
| Nov 28, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 65.98 | 0.34% | 6 |
| Nov 26, 2025 | 66.23 | 66.23 | 66.09 | 66.09 | 65.75 | 0.61% | 272 |
| Nov 25, 2025 | 65.40 | 65.69 | 65.40 | 65.69 | 65.35 | 0.97% | 126 |
| Nov 24, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 64.72 | 0.23% | 53 |
| Nov 21, 2025 | 64.75 | 64.90 | 64.62 | 64.90 | 64.57 | 1.21% | 470 |
| Nov 20, 2025 | 65.28 | 65.28 | 64.12 | 64.12 | 63.80 | -0.75% | 262 |
| Nov 19, 2025 | 64.68 | 64.70 | 64.50 | 64.60 | 64.28 | -0.59% | 3,459 |
| Nov 18, 2025 | 64.65 | 64.99 | 64.65 | 64.99 | 64.66 | 0.71% | 371 |
| Nov 17, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.20 | -0.82% | 130 |
| Nov 14, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 64.73 | 0.24% | 20 |
| Nov 13, 2025 | 65.36 | 65.36 | 64.91 | 64.91 | 64.58 | -0.10% | 174 |
| Nov 12, 2025 | 65.05 | 65.05 | 64.97 | 64.97 | 64.64 | 0.27% | 1,608 |
| Nov 11, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.47 | 1.39% | 110 |
| Nov 10, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.58 | 0.72% | 13 |
| Nov 7, 2025 | 63.07 | 63.45 | 63.04 | 63.45 | 63.13 | 0.90% | 323 |
| Nov 6, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.57 | 0.21% | 82 |
| Nov 5, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.43 | 0.52% | 51 |
| Nov 4, 2025 | 62.46 | 62.46 | 62.42 | 62.43 | 62.11 | -0.12% | 463 |
| Nov 3, 2025 | 62.48 | 62.50 | 62.44 | 62.50 | 62.19 | -0.58% | 918 |
| Oct 31, 2025 | 62.62 | 62.89 | 62.62 | 62.87 | 62.55 | 0.16% | 911 |
| Oct 30, 2025 | 63.10 | 63.10 | 62.77 | 62.77 | 62.45 | 0.16% | 847 |
| Oct 29, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.35 | -0.55% | 4 |
| Oct 28, 2025 | 63.17 | 63.21 | 63.02 | 63.02 | 62.70 | -0.67% | 953 |
| Oct 27, 2025 | 63.28 | 63.44 | 63.24 | 63.44 | 63.12 | -0.02% | 1,016 |
| Oct 24, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.14 | -0.13% | 8 |
| Oct 23, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.22 | 0.64% | 176 |
| Oct 22, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.82 | 0.14% | 21 |
| Oct 21, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 62.73 | -0.37% | 17 |
| Oct 20, 2025 | 63.32 | 63.32 | 63.29 | 63.29 | 62.97 | 0.93% | 265 |