Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
62.27
-0.04 (-0.07%)
Feb 4, 2025, 11:21 AM EST - Market closed
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 62.27 | 62.41 | 62.27 | 62.41 | 62.41 | 0.35% | 105 |
| Feb 3, 2025 | 61.78 | 62.19 | 61.78 | 62.19 | 62.19 | 0.26% | 123 |
| Jan 31, 2025 | 62.51 | 62.51 | 62.03 | 62.03 | 62.03 | -1.20% | 103 |
| Jan 30, 2025 | 62.56 | 62.78 | 62.56 | 62.78 | 62.78 | 0.65% | 100 |
| Jan 29, 2025 | 62.57 | 62.57 | 62.38 | 62.38 | 62.38 | 0.10% | 1,610 |
| Jan 28, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -0.68% | 4 |
| Jan 27, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 1.05% | 4 |
| Jan 24, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.12% | 196 |
| Jan 23, 2025 | 62.03 | 62.16 | 62.03 | 62.16 | 62.16 | 0.58% | 196 |
| Jan 22, 2025 | 62.10 | 62.10 | 61.80 | 61.80 | 61.80 | -0.92% | 166 |
| Jan 21, 2025 | 62.37 | 62.50 | 62.32 | 62.38 | 62.38 | 0.26% | 555 |
| Jan 17, 2025 | 62.37 | 62.37 | 62.22 | 62.22 | 62.22 | 0.17% | 268 |
| Jan 16, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.46% | 44 |
| Jan 15, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 0.87% | 4 |
| Jan 14, 2025 | 61.17 | 61.29 | 61.17 | 61.29 | 61.29 | 0.40% | 2,092 |
| Jan 13, 2025 | 60.54 | 61.05 | 60.54 | 61.05 | 61.05 | 1.47% | 3,288 |
| Jan 10, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | -0.93% | 21 |
| Jan 8, 2025 | 60.44 | 60.73 | 60.44 | 60.73 | 60.73 | 0.05% | 305 |
| Jan 7, 2025 | 60.63 | 60.80 | 60.63 | 60.70 | 60.70 | 0.68% | 1,928 |
| Jan 6, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -0.53% | 58,057 |
| Jan 3, 2025 | 60.76 | 60.76 | 60.61 | 60.61 | 60.61 | 0.53% | 156 |
| Jan 2, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.24% | 8 |
| Dec 31, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.48% | 2 |
| Dec 30, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.61% | 19 |
| Dec 27, 2024 | 60.39 | 60.39 | 60.10 | 60.22 | 60.22 | -0.40% | 1,097 |
| Dec 26, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0.14% | 1 |
| Dec 24, 2024 | 60.24 | 60.38 | 60.24 | 60.38 | 60.38 | 0.51% | 673 |
| Dec 23, 2024 | 59.84 | 60.07 | 59.84 | 60.07 | 60.07 | 0.67% | 485 |
| Dec 20, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.83% | 14 |
| Dec 19, 2024 | 59.43 | 59.43 | 59.18 | 59.18 | 59.18 | -0.69% | 278 |
| Dec 18, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -2.04% | 21 |
| Dec 17, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -1.02% | 8 |
| Dec 16, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.12 | -1.24% | 199 |
| Dec 13, 2024 | 62.20 | 62.23 | 62.20 | 62.23 | 61.89 | -0.26% | 497 |
| Dec 12, 2024 | 62.64 | 62.64 | 62.40 | 62.40 | 62.05 | -0.70% | 195 |
| Dec 11, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.49 | -0.36% | 2 |
| Dec 10, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.72 | -0.65% | 1 |
| Dec 9, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.13 | -0.31% | 1 |
| Dec 6, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.33 | -1.15% | 1 |
| Dec 5, 2024 | 64.44 | 64.50 | 64.42 | 64.42 | 64.07 | -0.15% | 1,102 |
| Dec 4, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.16 | -0.93% | 68 |
| Dec 3, 2024 | 65.28 | 65.28 | 65.12 | 65.12 | 64.76 | -0.48% | 906 |
| Dec 2, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.08 | -0.58% | 57 |
| Nov 29, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.46 | 0.28% | 2 |
| Nov 27, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.27 | 0.23% | 3 |
| Nov 26, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.12 | 0.22% | 2 |
| Nov 25, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 64.98 | 0.01% | 9 |
| Nov 22, 2024 | 65.27 | 65.33 | 65.25 | 65.33 | 64.97 | 0.58% | 2,858 |
| Nov 21, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.60 | 1.02% | 42 |
| Nov 20, 2024 | 64.08 | 64.30 | 64.08 | 64.30 | 63.95 | 1.01% | 408 |
| Nov 19, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.31 | -0.42% | 129 |
| Nov 18, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.57 | 0.57% | 42 |
| Nov 15, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.21 | -0.75% | 70 |
| Nov 14, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 63.69 | -0.67% | 105 |
| Nov 13, 2024 | 64.46 | 64.47 | 64.46 | 64.47 | 64.12 | 0.06% | 1,034 |
| Nov 12, 2024 | 64.68 | 64.68 | 64.43 | 64.43 | 64.08 | -0.92% | 561 |
| Nov 11, 2024 | 65.28 | 65.28 | 65.03 | 65.03 | 64.67 | -0.08% | 2,517 |
| Nov 8, 2024 | 64.90 | 65.08 | 64.90 | 65.08 | 64.72 | 0.72% | 322 |
| Nov 7, 2024 | 64.51 | 64.61 | 64.51 | 64.61 | 64.26 | 0.04% | 109 |
| Nov 6, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.23 | 2.23% | 44 |
| Nov 5, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.83 | 0.80% | - |
| Nov 4, 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.33 | 0.06% | - |
| Nov 1, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.29 | -0.26% | 2 |
| Oct 31, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.45 | -0.42% | 8 |
| Oct 30, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.71 | -0.07% | 8 |
| Oct 29, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.76 | -0.84% | 2 |
| Oct 28, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.29 | 0.23% | 64 |
| Oct 25, 2024 | 64.00 | 64.00 | 63.49 | 63.49 | 63.14 | -0.63% | 1,361 |
| Oct 24, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.54 | -0.13% | 18 |
| Oct 23, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.62 | -0.68% | 18 |
| Oct 22, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.05 | 0.14% | 74 |
| Oct 21, 2024 | 64.62 | 64.62 | 64.32 | 64.32 | 63.96 | -0.82% | 264 |
| Oct 18, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.49 | -0.19% | 2 |
| Oct 17, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.61 | -0.06% | 5 |
| Oct 16, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 64.65 | 0.59% | 5 |
| Oct 15, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.27 | -1.35% | 4 |
| Oct 14, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.15 | 0.20% | 1 |
| Oct 11, 2024 | 65.39 | 65.39 | 65.38 | 65.38 | 65.02 | 0.90% | 351 |
| Oct 10, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.44 | 0.15% | 19 |
| Oct 9, 2024 | 63.98 | 64.70 | 63.98 | 64.70 | 64.34 | 0.66% | 1,630 |
| Oct 8, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 63.92 | -0.40% | 4 |
| Oct 7, 2024 | 65.24 | 65.24 | 64.53 | 64.53 | 64.18 | -0.78% | 3,254 |
| Oct 4, 2024 | 64.98 | 65.04 | 64.98 | 65.04 | 64.68 | 0.70% | 362 |
| Oct 3, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.23 | -0.16% | 2 |
| Oct 2, 2024 | 64.56 | 64.69 | 64.56 | 64.69 | 64.34 | 0.04% | 225 |
| Oct 1, 2024 | 64.67 | 64.73 | 64.66 | 64.67 | 64.31 | 0.31% | 588 |
| Sep 30, 2024 | 64.10 | 64.47 | 64.10 | 64.47 | 64.11 | 0.31% | 230 |
| Sep 27, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 63.91 | 0.70% | 24 |
| Sep 26, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.47 | -0.19% | 24 |
| Sep 25, 2024 | 64.79 | 64.79 | 63.95 | 63.95 | 63.59 | -1.02% | 163 |
| Sep 24, 2024 | 65.00 | 65.00 | 64.60 | 64.60 | 64.25 | -0.10% | 1,058 |
| Sep 23, 2024 | 64.70 | 64.70 | 64.50 | 64.67 | 64.31 | -0.09% | 363 |
| Sep 20, 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.08 | -0.25% | 66 |
| Sep 19, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.24 | 0.48% | 57 |
| Sep 18, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 63.93 | -0.07% | 57 |
| Sep 17, 2024 | 64.80 | 64.80 | 64.62 | 64.62 | 63.97 | 0.17% | 279 |
| Sep 16, 2024 | 64.37 | 64.51 | 64.37 | 64.51 | 63.86 | 0.70% | 1,693 |
| Sep 13, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.42 | 0.69% | 3 |
| Sep 12, 2024 | 63.60 | 63.63 | 63.60 | 63.63 | 62.99 | 0.52% | 1,500 |
| Sep 11, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.66 | -0.55% | 19 |