Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
60.35
+0.12 (0.20%)
May 30, 2025, 11:43 AM EDT - Market closed
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 60.14 | 60.35 | 60.14 | 60.35 | 60.35 | 0.20% | 1,329 |
| May 29, 2025 | 59.99 | 60.28 | 59.99 | 60.23 | 60.23 | 0.60% | 225 |
| May 28, 2025 | 60.35 | 60.35 | 59.87 | 59.87 | 59.87 | -0.89% | 300 |
| May 27, 2025 | 60.44 | 60.44 | 60.41 | 60.41 | 60.41 | 1.21% | 291 |
| May 23, 2025 | 59.56 | 59.75 | 59.56 | 59.68 | 59.68 | 0.18% | 2,229 |
| May 22, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -0.69% | 111 |
| May 21, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -1.50% | 1 |
| May 20, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.12% | 22 |
| May 19, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.18% | 100 |
| May 16, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 1.07% | 110 |
| May 15, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 1.05% | - |
| May 14, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -1.25% | 177 |
| May 13, 2025 | 60.53 | 60.60 | 60.35 | 60.35 | 60.35 | -0.74% | 679 |
| May 12, 2025 | 60.79 | 60.80 | 60.79 | 60.80 | 60.80 | 1.41% | 109 |
| May 9, 2025 | 60.26 | 60.27 | 59.95 | 59.95 | 59.95 | -0.10% | 2,587 |
| 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 |