Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
62.60
0.00 (0.00%)
Sep 5, 2025, 9:42 AM EDT - Market open
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.39 | 62.60 | 62.39 | 62.60 | - | - | 58 |
| Sep 4, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.38% | 47 |
| Sep 3, 2025 | 62.39 | 62.39 | 62.29 | 62.37 | 62.37 | -0.61% | 542 |
| Sep 2, 2025 | 62.65 | 62.75 | 62.65 | 62.75 | 62.75 | 0.19% | 259 |
| Aug 29, 2025 | 62.53 | 62.63 | 62.49 | 62.63 | 62.63 | 0.51% | 897 |
| Aug 28, 2025 | 62.03 | 62.31 | 62.03 | 62.31 | 62.31 | 0.04% | 310 |
| Aug 27, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.52% | 24 |
| Aug 26, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.16% | 139 |
| Aug 25, 2025 | 61.99 | 61.99 | 61.86 | 61.86 | 61.86 | -0.70% | 207 |
| Aug 22, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.93% | 2 |
| Aug 21, 2025 | 61.65 | 61.83 | 61.65 | 61.73 | 61.73 | 0.24% | 559 |
| Aug 20, 2025 | 61.59 | 61.59 | 61.58 | 61.58 | 61.58 | 0.78% | 1,361 |
| Aug 19, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.38% | 67 |
| Aug 18, 2025 | 60.96 | 60.96 | 60.87 | 60.87 | 60.87 | -0.21% | 228 |
| Aug 15, 2025 | 60.91 | 61.02 | 60.91 | 61.01 | 61.01 | 0.38% | 200 |
| Aug 14, 2025 | 60.50 | 60.78 | 60.50 | 60.78 | 60.78 | 0.05% | 416 |
| Aug 13, 2025 | 60.40 | 60.75 | 60.40 | 60.75 | 60.75 | 1.39% | 126 |
| Aug 12, 2025 | 59.98 | 59.98 | 59.79 | 59.91 | 59.91 | 0.66% | 1,759 |
| Aug 11, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.14% | 50 |
| Aug 8, 2025 | 59.62 | 59.67 | 59.61 | 59.61 | 59.61 | 0.66% | 697 |
| Aug 7, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -0.87% | 6 |
| Aug 6, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.34% | 28 |
| Aug 5, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.32% | 1 |
| Aug 4, 2025 | 59.72 | 59.75 | 59.72 | 59.75 | 59.75 | 0.39% | 150 |
| Aug 1, 2025 | 59.59 | 59.66 | 59.52 | 59.52 | 59.52 | -0.45% | 304 |
| Jul 31, 2025 | 60.51 | 60.51 | 59.79 | 59.79 | 59.79 | -1.16% | 216 |
| Jul 30, 2025 | 60.93 | 60.93 | 60.45 | 60.49 | 60.49 | -0.92% | 244 |
| Jul 29, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.03% | 42 |
| Jul 28, 2025 | 61.28 | 61.32 | 61.03 | 61.03 | 61.03 | -0.66% | 596 |
| Jul 25, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.25% | 23 |
| Jul 24, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.40% | 15 |
| Jul 23, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 0.98% | 13 |
| Jul 22, 2025 | 60.96 | 60.96 | 60.93 | 60.93 | 60.93 | 1.09% | 497 |
| Jul 21, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.61% | 114 |
| Jul 18, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.46% | 108 |
| Jul 17, 2025 | 60.62 | 60.93 | 60.62 | 60.93 | 60.93 | 0.26% | 825 |
| Jul 16, 2025 | 60.83 | 60.83 | 60.77 | 60.77 | 60.77 | 0.39% | 807 |
| Jul 15, 2025 | 61.16 | 61.16 | 60.53 | 60.53 | 60.53 | -1.54% | 152 |
| Jul 14, 2025 | 61.42 | 61.48 | 61.42 | 61.48 | 61.48 | -0.21% | 214 |
| Jul 11, 2025 | 61.52 | 61.61 | 61.52 | 61.61 | 61.61 | -0.38% | 159 |
| Jul 10, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.52% | 154 |
| Jul 9, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.06% | 40 |
| Jul 8, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.75% | 90 |
| Jul 7, 2025 | 61.04 | 61.10 | 61.04 | 61.10 | 61.10 | -0.88% | 254 |
| Jul 3, 2025 | 61.76 | 61.76 | 61.64 | 61.64 | 61.64 | 0.36% | 601 |
| Jul 2, 2025 | 61.37 | 61.42 | 61.37 | 61.42 | 61.42 | -0.21% | 2,100 |
| Jul 1, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.87% | 110 |
| Jun 30, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.23% | 41 |
| 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 |