Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
63.67
0.00 (0.00%)
Oct 7, 2025, 9:52 AM EDT - Market open
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.01% | 31 |
| Oct 3, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.62% | 67 |
| Oct 2, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.41% | 58 |
| Oct 1, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.78% | 26 |
| Sep 30, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.62% | 10 |
| Sep 29, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.39% | 5 |
| Sep 26, 2025 | 62.92 | 62.92 | 62.87 | 62.91 | 62.91 | 0.97% | 923 |
| Sep 25, 2025 | 62.50 | 62.50 | 62.30 | 62.30 | 62.30 | -0.60% | 402 |
| Sep 24, 2025 | 62.77 | 62.77 | 62.68 | 62.68 | 62.68 | 0.20% | 332 |
| Sep 23, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.37% | 67 |
| Sep 22, 2025 | 62.44 | 62.44 | 62.32 | 62.32 | 62.12 | -0.12% | 247 |
| Sep 19, 2025 | 62.58 | 62.58 | 62.40 | 62.40 | 62.19 | -0.36% | 1,315 |
| Sep 18, 2025 | 62.66 | 62.66 | 62.62 | 62.62 | 62.41 | -0.05% | 890 |
| Sep 17, 2025 | 62.88 | 62.88 | 62.65 | 62.65 | 62.44 | 0.27% | 630 |
| Sep 16, 2025 | 62.32 | 62.52 | 62.32 | 62.48 | 62.27 | 0.33% | 343 |
| Sep 15, 2025 | 62.35 | 62.35 | 62.27 | 62.27 | 62.07 | -0.76% | 290 |
| Sep 12, 2025 | 63.23 | 63.23 | 62.75 | 62.75 | 62.55 | -0.70% | 2,243 |
| Sep 11, 2025 | 62.51 | 63.19 | 62.51 | 63.19 | 62.98 | 1.11% | 760 |
| Sep 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.29 | 0.22% | 116 |
| Sep 9, 2025 | 62.37 | 62.37 | 62.36 | 62.36 | 62.15 | 0.29% | 157 |
| Sep 8, 2025 | 62.00 | 62.18 | 62.00 | 62.18 | 61.97 | -0.26% | 548 |
| Sep 5, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.13 | -0.43% | 59 |
| Sep 4, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.40 | 0.38% | 47 |
| Sep 3, 2025 | 62.39 | 62.39 | 62.29 | 62.37 | 62.16 | -0.61% | 542 |
| Sep 2, 2025 | 62.65 | 62.75 | 62.65 | 62.75 | 62.54 | 0.19% | 259 |
| Aug 29, 2025 | 62.53 | 62.63 | 62.49 | 62.63 | 62.42 | 0.51% | 897 |
| Aug 28, 2025 | 62.03 | 62.31 | 62.03 | 62.31 | 62.10 | 0.04% | 310 |
| Aug 27, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.08 | 0.52% | 24 |
| Aug 26, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.76 | 0.16% | 139 |
| Aug 25, 2025 | 61.99 | 61.99 | 61.86 | 61.86 | 61.66 | -0.70% | 207 |
| Aug 22, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.09 | 0.93% | 2 |
| Aug 21, 2025 | 61.65 | 61.83 | 61.65 | 61.73 | 61.52 | 0.24% | 559 |
| Aug 20, 2025 | 61.59 | 61.59 | 61.58 | 61.58 | 61.38 | 0.78% | 1,361 |
| Aug 19, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 60.90 | 0.38% | 67 |
| Aug 18, 2025 | 60.96 | 60.96 | 60.87 | 60.87 | 60.67 | -0.21% | 228 |
| Aug 15, 2025 | 60.91 | 61.02 | 60.91 | 61.01 | 60.80 | 0.38% | 200 |
| Aug 14, 2025 | 60.50 | 60.78 | 60.50 | 60.78 | 60.57 | 0.05% | 416 |
| Aug 13, 2025 | 60.40 | 60.75 | 60.40 | 60.75 | 60.54 | 1.39% | 126 |
| Aug 12, 2025 | 59.98 | 59.98 | 59.79 | 59.91 | 59.71 | 0.66% | 1,759 |
| Aug 11, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.32 | -0.14% | 50 |
| Aug 8, 2025 | 59.62 | 59.67 | 59.61 | 59.61 | 59.41 | 0.66% | 697 |
| Aug 7, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.02 | -0.87% | 6 |
| Aug 6, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.53 | -0.34% | 28 |
| Aug 5, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.74 | 0.32% | 1 |
| Aug 4, 2025 | 59.72 | 59.75 | 59.72 | 59.75 | 59.55 | 0.39% | 150 |
| Aug 1, 2025 | 59.59 | 59.66 | 59.52 | 59.52 | 59.32 | -0.45% | 304 |
| Jul 31, 2025 | 60.51 | 60.51 | 59.79 | 59.79 | 59.59 | -1.16% | 216 |
| Jul 30, 2025 | 60.93 | 60.93 | 60.45 | 60.49 | 60.29 | -0.92% | 244 |
| Jul 29, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 60.85 | 0.03% | 42 |
| Jul 28, 2025 | 61.28 | 61.32 | 61.03 | 61.03 | 60.83 | -0.66% | 596 |