Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
76.18
-0.23 (-0.31%)
Jul 8, 2026, 3:52 PM EDT - Market closed
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 76.67 | 76.67 | 76.18 | 76.18 | 76.18 | -0.31% | 3,223 |
| Jul 7, 2026 | 76.05 | 76.41 | 76.03 | 76.41 | 76.41 | 1.45% | 4,417 |
| Jul 6, 2026 | 75.24 | 75.32 | 75.24 | 75.32 | 75.32 | -0.26% | 2,540 |
| Jul 2, 2026 | 74.95 | 75.52 | 74.95 | 75.52 | 75.52 | 1.58% | 3,347 |
| Jul 1, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.02% | 112 |
| Jun 30, 2026 | 74.56 | 74.56 | 74.35 | 74.35 | 74.35 | -0.56% | 228 |
| Jun 29, 2026 | 75.04 | 75.04 | 74.65 | 74.77 | 74.77 | -0.27% | 569 |
| Jun 26, 2026 | 74.68 | 74.97 | 74.68 | 74.97 | 74.97 | 1.25% | 1,135 |
| Jun 25, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.68% | 137 |
| Jun 24, 2026 | 73.61 | 73.61 | 73.55 | 73.55 | 73.55 | -0.41% | 1,468 |
| Jun 23, 2026 | 73.70 | 73.85 | 73.68 | 73.85 | 73.85 | 0.74% | 916 |
| Jun 22, 2026 | 73.05 | 73.41 | 73.05 | 73.31 | 73.31 | 0.62% | 1,524 |
| Jun 18, 2026 | 73.12 | 73.12 | 72.64 | 72.86 | 72.86 | -0.92% | 1,807 |
| Jun 17, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | -0.97% | 76 |
| Jun 16, 2026 | 74.49 | 74.49 | 74.26 | 74.26 | 74.26 | -0.21% | 277 |
| Jun 15, 2026 | 74.73 | 74.73 | 74.41 | 74.41 | 74.41 | -0.92% | 2,756 |
| Jun 12, 2026 | 75.17 | 75.20 | 75.10 | 75.10 | 75.10 | 0.63% | 321 |
| Jun 11, 2026 | 74.93 | 74.93 | 74.63 | 74.63 | 74.63 | 0.11% | 431 |
| Jun 10, 2026 | 74.93 | 74.93 | 74.55 | 74.55 | 74.55 | 0.41% | 613 |
| Jun 9, 2026 | 73.99 | 74.25 | 73.99 | 74.25 | 74.25 | 0.18% | 395 |
| Jun 8, 2026 | 74.75 | 74.75 | 74.40 | 74.42 | 74.11 | -0.02% | 969 |
| Jun 5, 2026 | 74.75 | 74.79 | 74.43 | 74.43 | 74.12 | -0.28% | 2,742 |
| Jun 4, 2026 | 74.74 | 74.74 | 74.65 | 74.65 | 74.33 | 0.92% | 111 |
| Jun 3, 2026 | 74.11 | 74.11 | 73.97 | 73.97 | 73.66 | 0.43% | 550 |
| Jun 2, 2026 | 73.62 | 73.65 | 73.62 | 73.65 | 73.35 | 0.44% | 473 |
| Jun 1, 2026 | 73.25 | 73.45 | 73.25 | 73.33 | 73.02 | -0.06% | 1,059 |
| May 29, 2026 | 73.52 | 73.62 | 73.38 | 73.38 | 73.07 | -1.00% | 1,301 |
| May 28, 2026 | 74.10 | 74.22 | 74.10 | 74.12 | 73.81 | 0.16% | 1,320 |
| May 27, 2026 | 74.00 | 74.32 | 74.00 | 74.00 | 73.69 | -0.43% | 2,082 |
| May 26, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.01 | -0.90% | 171 |
| May 22, 2026 | 75.16 | 75.16 | 74.99 | 74.99 | 74.68 | 0.65% | 603 |
| May 21, 2026 | 74.59 | 74.59 | 74.36 | 74.51 | 74.20 | -0.07% | 887 |
| May 20, 2026 | 74.80 | 74.83 | 74.52 | 74.56 | 74.25 | -0.37% | 4,960 |
| May 19, 2026 | 74.96 | 75.04 | 74.84 | 74.84 | 74.52 | 0.09% | 1,754 |
| May 18, 2026 | 74.71 | 74.77 | 74.66 | 74.77 | 74.45 | 0.76% | 2,578 |
| May 15, 2026 | 74.40 | 74.40 | 74.20 | 74.20 | 73.89 | -0.22% | 519 |
| May 14, 2026 | 74.37 | 74.37 | 74.37 | 74.37 | 74.06 | 0.15% | 224 |
| May 13, 2026 | 74.10 | 74.26 | 74.10 | 74.26 | 73.95 | 0.07% | 248 |
| May 12, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 73.90 | 1.20% | 87 |
| May 11, 2026 | 73.34 | 73.34 | 73.33 | 73.33 | 73.03 | 1.10% | 872 |
| May 8, 2026 | 72.62 | 72.79 | 72.53 | 72.53 | 72.23 | -0.02% | 8,923 |
| May 7, 2026 | 72.55 | 72.66 | 72.36 | 72.54 | 72.24 | -1.37% | 1,693 |
| May 6, 2026 | 73.49 | 73.55 | 73.49 | 73.55 | 73.24 | -0.75% | 462 |
| May 5, 2026 | 74.06 | 74.11 | 74.06 | 74.11 | 73.80 | 0.41% | 137 |
| May 4, 2026 | 74.00 | 74.07 | 73.52 | 73.81 | 73.50 | -0.12% | 2,251 |
| May 1, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.59 | -0.54% | 131 |
| Apr 30, 2026 | 73.98 | 74.30 | 73.98 | 74.30 | 73.99 | 1.36% | 1,858 |
| Apr 29, 2026 | 73.03 | 73.30 | 73.03 | 73.30 | 73.00 | 0.18% | 1,001 |
| Apr 28, 2026 | 73.17 | 73.17 | 73.17 | 73.17 | 72.87 | 0.74% | 115 |
| Apr 27, 2026 | 73.01 | 73.08 | 72.64 | 72.64 | 72.33 | -0.03% | 3,574 |