Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
66.31
+0.23 (0.34%)
Nov 28, 2025, 9:46 AM EST - Market closed
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.34% | 6 |
| Nov 26, 2025 | 66.23 | 66.23 | 66.09 | 66.09 | 66.09 | 0.61% | 272 |
| Nov 25, 2025 | 65.40 | 65.69 | 65.40 | 65.69 | 65.69 | 0.97% | 126 |
| Nov 24, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.23% | 53 |
| Nov 21, 2025 | 64.75 | 64.90 | 64.62 | 64.90 | 64.90 | 1.21% | 470 |
| Nov 20, 2025 | 65.28 | 65.28 | 64.12 | 64.12 | 64.12 | -0.75% | 262 |
| Nov 19, 2025 | 64.68 | 64.70 | 64.50 | 64.60 | 64.60 | -0.59% | 3,459 |
| Nov 18, 2025 | 64.65 | 64.99 | 64.65 | 64.99 | 64.99 | 0.71% | 371 |
| Nov 17, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.82% | 130 |
| Nov 14, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.24% | 20 |
| Nov 13, 2025 | 65.36 | 65.36 | 64.91 | 64.91 | 64.91 | -0.10% | 174 |
| Nov 12, 2025 | 65.05 | 65.05 | 64.97 | 64.97 | 64.97 | 0.27% | 1,608 |
| Nov 11, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 1.39% | 110 |
| Nov 10, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 0.72% | 13 |
| Nov 7, 2025 | 63.07 | 63.45 | 63.04 | 63.45 | 63.45 | 0.90% | 323 |
| Nov 6, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.21% | 82 |
| Nov 5, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.52% | 51 |
| Nov 4, 2025 | 62.46 | 62.46 | 62.42 | 62.43 | 62.43 | -0.12% | 463 |
| Nov 3, 2025 | 62.48 | 62.50 | 62.44 | 62.50 | 62.50 | -0.58% | 918 |
| Oct 31, 2025 | 62.62 | 62.89 | 62.62 | 62.87 | 62.87 | 0.16% | 911 |
| Oct 30, 2025 | 63.10 | 63.10 | 62.77 | 62.77 | 62.77 | 0.16% | 847 |
| Oct 29, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.55% | 4 |
| Oct 28, 2025 | 63.17 | 63.21 | 63.02 | 63.02 | 63.02 | -0.67% | 953 |
| Oct 27, 2025 | 63.28 | 63.44 | 63.24 | 63.44 | 63.44 | -0.02% | 1,016 |
| Oct 24, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.13% | 8 |
| Oct 23, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.64% | 176 |
| Oct 22, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.14% | 21 |
| Oct 21, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.37% | 17 |
| Oct 20, 2025 | 63.32 | 63.32 | 63.29 | 63.29 | 63.29 | 0.93% | 265 |
| Oct 17, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.35% | 60 |
| Oct 16, 2025 | 62.63 | 62.63 | 62.46 | 62.49 | 62.49 | -0.83% | 540 |
| Oct 15, 2025 | 63.41 | 63.41 | 63.01 | 63.01 | 63.01 | -0.27% | 105 |
| Oct 14, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.40% | 47 |
| Oct 13, 2025 | 62.70 | 62.98 | 62.70 | 62.93 | 62.93 | 0.69% | 553 |
| Oct 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.60% | 24 |
| Oct 9, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.61% | 70 |
| Oct 8, 2025 | 63.92 | 63.92 | 63.91 | 63.91 | 63.91 | -0.03% | 222 |
| Oct 7, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.41% | 24 |
| 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 | 62.11 | -0.12% | 247 |
| Sep 19, 2025 | 62.58 | 62.58 | 62.40 | 62.40 | 62.19 | -0.36% | 1,315 |