Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
81.24
-0.79 (-0.96%)
At close: Sep 4, 2026, 3:40 PM
82.82
+1.58 (1.95%)
After-hours: Sep 4, 2026, 5:59 PM EDT
AVIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 81.46 | 81.46 | 81.18 | 81.24 | 81.24 | -0.96% | 975 |
| Sep 3, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.01% | 386 |
| Sep 2, 2026 | 82.03 | 82.03 | 81.41 | 82.01 | 82.01 | 1.00% | 5,641 |
| Sep 1, 2026 | 81.20 | 81.20 | 81.08 | 81.20 | 81.20 | 0.63% | 2,670 |
| Aug 31, 2026 | 80.52 | 80.69 | 80.52 | 80.69 | 80.69 | 0.26% | 1,567 |
| Aug 28, 2026 | 80.46 | 80.48 | 80.38 | 80.48 | 80.48 | -0.21% | 855 |
| Aug 27, 2026 | 80.36 | 80.65 | 80.36 | 80.65 | 80.65 | -0.55% | 666 |
| Aug 26, 2026 | 81.32 | 81.32 | 81.09 | 81.09 | 81.09 | -0.15% | 8,302 |
| Aug 25, 2026 | 81.34 | 81.34 | 81.21 | 81.21 | 81.21 | -0.11% | 1,251 |
| Aug 24, 2026 | 81.53 | 81.53 | 81.04 | 81.30 | 81.30 | 0.13% | 1,507 |
| Aug 21, 2026 | 81.30 | 81.41 | 81.20 | 81.20 | 81.20 | 0.67% | 3,627 |
| Aug 20, 2026 | 81.05 | 81.05 | 80.66 | 80.66 | 80.66 | -0.53% | 5,675 |
| Aug 19, 2026 | 81.04 | 81.08 | 81.04 | 81.08 | 81.08 | 1.10% | 869 |
| Aug 18, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.86% | 330 |
| Aug 17, 2026 | 79.50 | 79.51 | 79.50 | 79.51 | 79.51 | 0.02% | 1,031 |
| Aug 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.49% | 469 |
| Aug 13, 2026 | 79.23 | 79.23 | 79.04 | 79.11 | 79.11 | 0.01% | 1,077 |
| Aug 12, 2026 | 79.13 | 79.16 | 79.10 | 79.10 | 79.10 | -0.02% | 878 |
| Aug 11, 2026 | 79.28 | 79.33 | 79.12 | 79.12 | 79.12 | -0.08% | 2,670 |
| Aug 10, 2026 | 79.13 | 79.18 | 79.13 | 79.18 | 79.18 | 1.77% | 359 |
| Aug 7, 2026 | 77.49 | 77.80 | 77.49 | 77.80 | 77.80 | 0.12% | 1,922 |
| Aug 6, 2026 | 77.60 | 77.71 | 77.60 | 77.71 | 77.71 | 0.34% | 578 |
| Aug 5, 2026 | 77.39 | 77.45 | 77.39 | 77.45 | 77.45 | 0.15% | 562 |
| Aug 4, 2026 | 76.60 | 77.33 | 76.55 | 77.33 | 77.33 | 0.59% | 1,924 |
| Aug 3, 2026 | 76.81 | 77.04 | 76.79 | 76.88 | 76.88 | -0.57% | 2,672 |
| Jul 31, 2026 | 77.10 | 77.33 | 77.10 | 77.32 | 77.32 | -0.06% | 981 |
| Jul 30, 2026 | 77.00 | 77.37 | 76.64 | 77.37 | 77.36 | -0.52% | 2,097 |
| Jul 29, 2026 | 77.93 | 77.97 | 77.77 | 77.77 | 77.77 | -0.30% | 827 |
| Jul 28, 2026 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 0.84% | 289 |
| Jul 27, 2026 | 77.65 | 77.65 | 77.35 | 77.35 | 77.35 | -0.37% | 1,522 |
| Jul 24, 2026 | 77.82 | 77.82 | 77.65 | 77.65 | 77.65 | 0.61% | 1,564 |
| Jul 23, 2026 | 77.42 | 77.42 | 77.17 | 77.17 | 77.17 | -0.13% | 1,141 |
| Jul 22, 2026 | 77.50 | 77.57 | 77.23 | 77.27 | 77.27 | 0.43% | 2,305 |
| Jul 21, 2026 | 76.56 | 76.94 | 76.56 | 76.94 | 76.94 | 0.79% | 3,205 |
| Jul 20, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.35% | 72 |
| Jul 17, 2026 | 76.87 | 77.36 | 76.58 | 76.61 | 76.61 | 0.55% | 1,027 |
| Jul 16, 2026 | 75.87 | 76.33 | 75.87 | 76.19 | 76.19 | 1.01% | 532 |
| Jul 15, 2026 | 75.49 | 75.50 | 75.43 | 75.43 | 75.43 | -0.66% | 517 |
| Jul 14, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -0.56% | 83 |
| Jul 13, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 1.05% | 122 |
| Jul 10, 2026 | 75.47 | 75.57 | 75.47 | 75.57 | 75.57 | - | 414 |
| Jul 9, 2026 | 76.04 | 76.04 | 75.57 | 75.57 | 75.57 | -0.80% | 1,845 |
| 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 |