Skip to main content
logo
Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
80.22
+0.71 (0.89%)
At close: Aug 18, 2026, 2:06 PM
80.20
-0.02 (-0.03%)
After-hours: Aug 18, 2026, 4:10 PM EDT

AVIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202679.5180.2279.5180.22-0.89%192
Aug 17, 202679.5079.5179.5079.5179.510.02%1,031
Aug 14, 202679.5079.5079.5079.5079.500.49%469
Aug 13, 202679.2379.2379.0479.1179.110.01%1,077
Aug 12, 202679.1379.1679.1079.1079.10-0.02%878
Aug 11, 202679.2879.3379.1279.1279.12-0.08%2,670
Aug 10, 202679.1379.1879.1379.1879.181.77%359
Aug 7, 202677.4977.8077.4977.8077.800.12%1,922
Aug 6, 202677.6077.7177.6077.7177.710.34%578
Aug 5, 202677.3977.4577.3977.4577.450.15%562
Aug 4, 202676.6077.3376.5577.3377.330.59%1,924
Aug 3, 202676.8177.0476.7976.8876.88-0.57%2,672
Jul 31, 202677.1077.3377.1077.3277.32-0.06%981
Jul 30, 202677.0077.3776.6477.3777.36-0.52%2,097
Jul 29, 202677.9377.9777.7777.7777.77-0.30%827
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