Skip to main content
logo
Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
72.90
-0.63 (-0.86%)
At close: Jun 18, 2026, 3:57 PM
72.86
-0.04 (-0.06%)
After-hours: Jun 18, 2026, 5:05 PM EDT

AVIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 202674.3774.3774.3774.3774.060.15%224
May 13, 202674.1074.2674.1074.2673.950.07%248
May 12, 202674.2174.2174.2174.2173.901.20%87
May 11, 202673.3473.3473.3373.3373.031.10%872
May 8, 202672.6272.7972.5372.5372.23-0.02%8,923
May 7, 202672.5572.6672.3672.5472.24-1.37%1,693
May 6, 202673.4973.5573.4973.5573.24-0.75%462
May 5, 202674.0674.1174.0674.1173.800.41%137
May 4, 202674.0074.0773.5273.8173.50-0.12%2,251
May 1, 202673.9073.9073.9073.9073.59-0.54%131
Apr 30, 202673.9874.3073.9874.3073.991.36%1,858
Apr 29, 202673.0373.3073.0373.3073.000.18%1,001
Apr 28, 202673.1773.1773.1773.1772.870.74%115
Apr 27, 202673.0173.0872.6472.6472.33-0.03%3,574
Apr 24, 202672.6672.6672.6672.6672.36-0.26%441
Apr 23, 202672.8272.8572.7572.8572.540.62%383
Apr 22, 202672.3772.4072.3772.4072.100.51%610
Apr 21, 202672.0772.0771.8472.0371.73-0.07%357
Apr 20, 202672.4872.4872.0872.0871.78-0.15%944
Apr 17, 202671.7572.1971.7072.1971.89-0.18%983
Apr 16, 202672.2172.3272.1472.3272.010.48%3,304
Apr 15, 202672.0772.0771.9771.9771.67-0.39%169
Apr 14, 202672.3772.3772.2572.2571.95-0.64%496
Apr 13, 202672.7172.7172.7172.7172.410.35%223
Apr 10, 202672.5872.5872.4672.4672.16-0.83%450
Apr 9, 202673.3773.3873.0773.0772.770.01%904