Skip to main content
logo
Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
77.35
0.00 (0.00%)
At close: Jul 28, 2026, 9:46 AM
78.01
+0.65 (0.84%)
After-hours: Jul 28, 2026, 4:10 PM EDT

AVIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202678.0178.0178.0178.0178.010.84%289
Jul 27, 202677.6577.6577.3577.3577.35-0.37%1,522
Jul 24, 202677.8277.8277.6577.6577.650.61%1,564
Jul 23, 202677.4277.4277.1777.1777.17-0.13%1,141
Jul 22, 202677.5077.5777.2377.2777.270.43%2,305
Jul 21, 202676.5676.9476.5676.9476.940.79%3,205
Jul 20, 202676.3476.3476.3476.3476.34-0.35%72
Jul 17, 202676.8777.3676.5876.6176.610.55%1,027
Jul 16, 202675.8776.3375.8776.1976.191.01%532
Jul 15, 202675.4975.5075.4375.4375.43-0.66%517
Jul 14, 202675.9375.9375.9375.9375.93-0.56%83
Jul 13, 202676.3676.3676.3676.3676.361.05%122
Jul 10, 202675.4775.5775.4775.5775.57-414
Jul 9, 202676.0476.0475.5775.5775.57-0.80%1,845
Jul 8, 202676.6776.6776.1876.1876.18-0.31%3,223
Jul 7, 202676.0576.4176.0376.4176.411.45%4,417
Jul 6, 202675.2475.3275.2475.3275.32-0.26%2,540
Jul 2, 202674.9575.5274.9575.5275.521.58%3,347
Jul 1, 202674.3474.3474.3474.3474.34-0.02%112
Jun 30, 202674.5674.5674.3574.3574.35-0.56%228
Jun 29, 202675.0475.0474.6574.7774.77-0.27%569
Jun 26, 202674.6874.9774.6874.9774.971.25%1,135
Jun 25, 202674.0574.0574.0574.0574.050.68%137
Jun 24, 202673.6173.6173.5573.5573.55-0.41%1,468
Jun 23, 202673.7073.8573.6873.8573.850.74%916
Jun 22, 202673.0573.4173.0573.3173.310.62%1,524
Jun 18, 202673.1273.1272.6472.8672.86-0.92%1,807
Jun 17, 202673.5373.5373.5373.5373.53-0.97%76
Jun 16, 202674.4974.4974.2674.2674.26-0.21%277
Jun 15, 202674.7374.7374.4174.4174.41-0.92%2,756
Jun 12, 202675.1775.2075.1075.1075.100.63%321
Jun 11, 202674.9374.9374.6374.6374.630.11%431
Jun 10, 202674.9374.9374.5574.5574.550.41%613
Jun 9, 202673.9974.2573.9974.2574.250.18%395
Jun 8, 202674.7574.7574.4074.4274.11-0.02%969
Jun 5, 202674.7574.7974.4374.4374.12-0.28%2,742
Jun 4, 202674.7474.7474.6574.6574.330.92%111
Jun 3, 202674.1174.1173.9773.9773.660.43%550
Jun 2, 202673.6273.6573.6273.6573.350.44%473
Jun 1, 202673.2573.4573.2573.3373.02-0.06%1,059
May 29, 202673.5273.6273.3873.3873.07-1.00%1,301
May 28, 202674.1074.2274.1074.1273.810.16%1,320
May 27, 202674.0074.3274.0074.0073.69-0.43%2,082
May 26, 202674.3274.3274.3274.3274.01-0.90%171
May 22, 202675.1675.1674.9974.9974.680.65%603
May 21, 202674.5974.5974.3674.5174.20-0.07%887
May 20, 202674.8074.8374.5274.5674.25-0.37%4,960
May 19, 202674.9675.0474.8474.8474.520.09%1,754
May 18, 202674.7174.7774.6674.7774.450.76%2,578
May 15, 202674.4074.4074.2074.2073.89-0.22%519