Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
59.95
-0.06 (-0.10%)
May 9, 2025, 3:59 PM EDT - Market closed
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 60.26 | 60.27 | 60.26 | 60.27 | - | 0.43% | 1,403 |
| May 8, 2025 | 60.26 | 60.31 | 60.01 | 60.01 | 60.01 | -0.16% | 3,428 |
| May 7, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.31% | 262 |
| May 6, 2025 | 60.32 | 60.32 | 59.92 | 59.92 | 59.92 | -0.88% | 954 |
| May 5, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.99% | 13 |
| May 2, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 1.35% | 27 |
| May 1, 2025 | 60.34 | 60.34 | 60.24 | 60.24 | 60.24 | -1.26% | 167 |
| Apr 30, 2025 | 60.47 | 61.00 | 60.47 | 61.00 | 61.00 | -0.24% | 633 |
| Apr 29, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.24% | 151 |
| Apr 28, 2025 | 60.83 | 61.00 | 60.83 | 61.00 | 61.00 | 0.58% | 151 |
| Apr 25, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.11% | - |
| Apr 24, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.75% | 1 |
| Apr 23, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 0.28% | 2 |
| Apr 22, 2025 | 59.61 | 60.10 | 59.61 | 60.10 | 60.10 | 2.16% | 110 |
| Apr 21, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | -2.21% | 631 |
| Apr 17, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0.65% | 105 |
| Apr 16, 2025 | 60.33 | 60.33 | 59.77 | 59.77 | 59.77 | -0.61% | 504 |
| Apr 15, 2025 | 60.60 | 60.60 | 60.13 | 60.13 | 60.13 | -0.32% | 593 |
| Apr 14, 2025 | 60.03 | 60.33 | 60.03 | 60.33 | 60.33 | 0.95% | 251 |
| Apr 11, 2025 | 58.61 | 59.76 | 58.61 | 59.76 | 59.76 | 1.93% | 179 |
| Apr 10, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -2.72% | 11 |
| Apr 9, 2025 | 56.71 | 60.27 | 56.29 | 60.27 | 60.27 | 5.59% | 2,007 |
| Apr 8, 2025 | 58.20 | 58.20 | 57.08 | 57.08 | 57.08 | -1.27% | 541 |
| Apr 7, 2025 | 56.78 | 58.63 | 56.78 | 57.81 | 57.81 | -1.07% | 2,141 |
| Apr 4, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -6.85% | 45 |
| Apr 3, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -2.76% | 55 |
| Apr 2, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 0.50% | 125 |
| Apr 1, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -0.36% | 71 |
| Mar 31, 2025 | 64.04 | 64.43 | 64.04 | 64.43 | 64.43 | 0.88% | 294 |
| Mar 28, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -0.65% | 422 |
| Mar 27, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.09% | 263 |
| Mar 26, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.43% | 192 |
| Mar 25, 2025 | 63.88 | 63.96 | 63.88 | 63.96 | 63.96 | -0.87% | 387 |
| Mar 24, 2025 | 64.44 | 64.52 | 64.25 | 64.52 | 64.22 | 1.06% | 900 |
| Mar 21, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.55 | -0.73% | 5 |
| Mar 20, 2025 | 64.29 | 64.32 | 64.19 | 64.32 | 64.02 | 0.11% | 419 |
| Mar 19, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 63.95 | 0.54% | 2 |
| Mar 18, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.60 | -0.35% | 10 |
| Mar 17, 2025 | 62.98 | 64.13 | 62.98 | 64.13 | 63.83 | 1.51% | 427 |
| Mar 14, 2025 | 62.35 | 63.17 | 62.35 | 63.17 | 62.88 | 1.70% | 404 |
| Mar 13, 2025 | 62.01 | 62.12 | 62.01 | 62.12 | 61.83 | -0.23% | 494 |
| Mar 12, 2025 | 62.19 | 62.26 | 62.04 | 62.26 | 61.97 | -0.56% | 714 |
| Mar 11, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.31 | -0.55% | 1 |
| Mar 10, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.66 | -0.42% | 1 |
| Mar 7, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 62.92 | 0.63% | - |
| Mar 6, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.53 | -0.08% | 310 |
| Mar 5, 2025 | 62.55 | 62.88 | 62.55 | 62.88 | 62.58 | 0.40% | 256 |
| Mar 4, 2025 | 62.67 | 62.90 | 62.63 | 62.63 | 62.33 | -1.23% | 271 |
| Mar 3, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.10 | -1.03% | 27 |
| Feb 28, 2025 | 63.96 | 64.06 | 63.92 | 64.06 | 63.76 | 1.36% | 2,147 |