Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
64.19
-0.23 (-0.36%)
Apr 1, 2025, 4:10 PM EDT - Market closed
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 63.21 | 63.21 | 63.21 | 63.21 | 62.91 | 0.39% | 1 |
| Feb 26, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.66 | -0.92% | 4 |
| Feb 25, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.24 | 0.32% | 48 |
| Feb 24, 2025 | 63.30 | 63.35 | 63.30 | 63.34 | 63.04 | 0.73% | 263 |
| Feb 21, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.59 | -0.96% | 2 |
| Feb 20, 2025 | 63.29 | 63.49 | 63.29 | 63.49 | 63.19 | 0.49% | 993 |
| Feb 19, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 62.89 | 0.70% | 7 |
| Feb 18, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.45 | 0.66% | 16 |
| Feb 14, 2025 | 62.97 | 62.97 | 62.34 | 62.34 | 62.04 | -0.73% | 315 |
| Feb 13, 2025 | 62.32 | 62.80 | 62.32 | 62.80 | 62.50 | 0.88% | 101 |
| Feb 12, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 61.95 | -0.76% | 8 |
| Feb 11, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.43 | 0.33% | 77 |
| Feb 10, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.22 | 0.62% | 24 |
| Feb 7, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 61.84 | -0.47% | 113 |
| Feb 6, 2025 | 62.54 | 62.54 | 62.43 | 62.43 | 62.13 | -0.51% | 110 |
| Feb 5, 2025 | 62.47 | 62.75 | 62.47 | 62.75 | 62.45 | 0.54% | 102 |
| Feb 4, 2025 | 62.27 | 62.41 | 62.27 | 62.41 | 62.12 | 0.35% | 105 |
| Feb 3, 2025 | 61.78 | 62.19 | 61.78 | 62.19 | 61.90 | 0.26% | 123 |
| Jan 31, 2025 | 62.51 | 62.51 | 62.03 | 62.03 | 61.74 | -1.20% | 103 |
| Jan 30, 2025 | 62.56 | 62.78 | 62.56 | 62.78 | 62.49 | 0.65% | 100 |
| Jan 29, 2025 | 62.57 | 62.57 | 62.38 | 62.38 | 62.08 | 0.10% | 1,610 |
| Jan 28, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.02 | -0.68% | 4 |
| Jan 27, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.44 | 1.05% | 4 |
| Jan 24, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 61.80 | -0.12% | 196 |
| Jan 23, 2025 | 62.03 | 62.16 | 62.03 | 62.16 | 61.87 | 0.58% | 196 |
| Jan 22, 2025 | 62.10 | 62.10 | 61.80 | 61.80 | 61.51 | -0.92% | 166 |
| Jan 21, 2025 | 62.37 | 62.50 | 62.32 | 62.38 | 62.08 | 0.26% | 555 |