Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
61.28
0.00 (0.00%)
Jul 25, 2025, 9:42 AM EDT - Market closed
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 60.51 | 60.51 | 60.44 | 60.44 | 60.44 | -0.91% | 535 |
| Jun 24, 2025 | 60.93 | 61.08 | 60.93 | 61.00 | 61.00 | -0.33% | 1,474 |
| Jun 23, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 60.90 | -0.36% | 54 |
| Jun 20, 2025 | 61.60 | 61.60 | 61.42 | 61.42 | 61.12 | -0.05% | 304 |
| Jun 18, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.15 | -0.25% | 41 |
| Jun 17, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.31 | -0.45% | 3 |
| Jun 16, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.58 | 0.04% | 9 |
| Jun 13, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.56 | 0.04% | 2 |
| Jun 12, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.53 | 0.79% | 230 |
| Jun 11, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.05 | 0.25% | 240 |
| Jun 10, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 60.90 | 0.48% | 847 |
| Jun 9, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.60 | -0.08% | 7 |
| Jun 6, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.65 | 1.20% | 146 |
| Jun 5, 2025 | 60.29 | 60.29 | 60.23 | 60.23 | 59.93 | -0.43% | 263 |
| Jun 4, 2025 | 60.60 | 60.60 | 60.49 | 60.49 | 60.19 | -0.69% | 824 |
| Jun 3, 2025 | 61.01 | 61.10 | 60.91 | 60.91 | 60.61 | 0.38% | 438 |
| Jun 2, 2025 | 60.52 | 60.68 | 60.52 | 60.68 | 60.38 | 0.54% | 279 |
| May 30, 2025 | 60.14 | 60.35 | 60.14 | 60.35 | 60.05 | 0.20% | 1,329 |
| May 29, 2025 | 59.99 | 60.28 | 59.99 | 60.23 | 59.93 | 0.60% | 225 |
| May 28, 2025 | 60.35 | 60.35 | 59.87 | 59.87 | 59.58 | -0.89% | 300 |
| May 27, 2025 | 60.44 | 60.44 | 60.41 | 60.41 | 60.11 | 1.21% | 291 |
| May 23, 2025 | 59.56 | 59.75 | 59.56 | 59.68 | 59.39 | 0.18% | 2,229 |
| May 22, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.28 | -0.69% | 111 |
| May 21, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.69 | -1.50% | 1 |
| May 20, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.60 | -0.12% | 22 |
| May 19, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.67 | 0.18% | 100 |
| May 16, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.56 | 1.07% | 110 |
| May 15, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 59.92 | 1.05% | - |
| May 14, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.29 | -1.25% | 177 |