Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
65.91
+0.13 (0.20%)
Dec 5, 2025, 11:31 AM EST - Market open
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.81 | 65.81 | 65.78 | 65.78 | 65.78 | -0.35% | 117 |
| Dec 3, 2025 | 65.92 | 66.13 | 65.92 | 66.01 | 66.01 | 0.74% | 311 |
| Dec 2, 2025 | 65.39 | 65.56 | 65.39 | 65.52 | 65.52 | -0.63% | 1,005 |
| Dec 1, 2025 | 66.37 | 66.37 | 65.94 | 65.94 | 65.94 | -0.57% | 1,302 |
| Nov 28, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 0.34% | 6 |
| Nov 26, 2025 | 66.23 | 66.23 | 66.09 | 66.09 | 66.09 | 0.61% | 272 |
| Nov 25, 2025 | 65.40 | 65.69 | 65.40 | 65.69 | 65.69 | 0.97% | 126 |
| Nov 24, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.23% | 53 |
| Nov 21, 2025 | 64.75 | 64.90 | 64.62 | 64.90 | 64.90 | 1.21% | 470 |
| Nov 20, 2025 | 65.28 | 65.28 | 64.12 | 64.12 | 64.12 | -0.75% | 262 |
| Nov 19, 2025 | 64.68 | 64.70 | 64.50 | 64.60 | 64.60 | -0.59% | 3,459 |
| Nov 18, 2025 | 64.65 | 64.99 | 64.65 | 64.99 | 64.99 | 0.71% | 371 |
| Nov 17, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.82% | 130 |
| Nov 14, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.24% | 20 |
| Nov 13, 2025 | 65.36 | 65.36 | 64.91 | 64.91 | 64.91 | -0.10% | 174 |
| Nov 12, 2025 | 65.05 | 65.05 | 64.97 | 64.97 | 64.97 | 0.27% | 1,608 |
| Nov 11, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 1.39% | 110 |
| Nov 10, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 0.72% | 13 |
| Nov 7, 2025 | 63.07 | 63.45 | 63.04 | 63.45 | 63.45 | 0.90% | 323 |
| Nov 6, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.21% | 82 |
| Nov 5, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.52% | 51 |
| Nov 4, 2025 | 62.46 | 62.46 | 62.42 | 62.43 | 62.43 | -0.12% | 463 |
| Nov 3, 2025 | 62.48 | 62.50 | 62.44 | 62.50 | 62.50 | -0.58% | 918 |
| Oct 31, 2025 | 62.62 | 62.89 | 62.62 | 62.87 | 62.87 | 0.16% | 911 |
| Oct 30, 2025 | 63.10 | 63.10 | 62.77 | 62.77 | 62.77 | 0.16% | 847 |
| Oct 29, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -0.55% | 4 |
| Oct 28, 2025 | 63.17 | 63.21 | 63.02 | 63.02 | 63.02 | -0.67% | 953 |
| Oct 27, 2025 | 63.28 | 63.44 | 63.24 | 63.44 | 63.44 | -0.02% | 1,016 |
| Oct 24, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.13% | 8 |
| Oct 23, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.64% | 176 |
| Oct 22, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.14% | 21 |
| Oct 21, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.37% | 17 |
| Oct 20, 2025 | 63.32 | 63.32 | 63.29 | 63.29 | 63.29 | 0.93% | 265 |
| Oct 17, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.35% | 60 |
| Oct 16, 2025 | 62.63 | 62.63 | 62.46 | 62.49 | 62.49 | -0.83% | 540 |
| Oct 15, 2025 | 63.41 | 63.41 | 63.01 | 63.01 | 63.01 | -0.27% | 105 |
| Oct 14, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.40% | 47 |
| Oct 13, 2025 | 62.70 | 62.98 | 62.70 | 62.93 | 62.93 | 0.69% | 553 |
| Oct 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.60% | 24 |
| Oct 9, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.61% | 70 |
| Oct 8, 2025 | 63.92 | 63.92 | 63.91 | 63.91 | 63.91 | -0.03% | 222 |
| Oct 7, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.41% | 24 |
| Oct 6, 2025 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.01% | 31 |
| Oct 3, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.62% | 67 |
| Oct 2, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.41% | 58 |
| Oct 1, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.78% | 26 |
| Sep 30, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.62% | 10 |
| Sep 29, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.39% | 5 |
| Sep 26, 2025 | 62.92 | 62.92 | 62.87 | 62.91 | 62.91 | 0.97% | 923 |
| Sep 25, 2025 | 62.50 | 62.50 | 62.30 | 62.30 | 62.30 | -0.60% | 402 |
| Sep 24, 2025 | 62.77 | 62.77 | 62.68 | 62.68 | 62.68 | 0.20% | 332 |
| Sep 23, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.37% | 67 |
| Sep 22, 2025 | 62.44 | 62.44 | 62.32 | 62.32 | 62.11 | -0.12% | 247 |
| Sep 19, 2025 | 62.58 | 62.58 | 62.40 | 62.40 | 62.19 | -0.36% | 1,315 |
| Sep 18, 2025 | 62.66 | 62.66 | 62.62 | 62.62 | 62.41 | -0.05% | 890 |
| Sep 17, 2025 | 62.88 | 62.88 | 62.65 | 62.65 | 62.44 | 0.27% | 630 |
| Sep 16, 2025 | 62.32 | 62.52 | 62.32 | 62.48 | 62.27 | 0.33% | 343 |
| Sep 15, 2025 | 62.35 | 62.35 | 62.27 | 62.27 | 62.07 | -0.76% | 290 |
| Sep 12, 2025 | 63.23 | 63.23 | 62.75 | 62.75 | 62.54 | -0.70% | 2,243 |
| Sep 11, 2025 | 62.51 | 63.19 | 62.51 | 63.19 | 62.98 | 1.11% | 760 |
| Sep 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.29 | 0.22% | 116 |
| Sep 9, 2025 | 62.37 | 62.37 | 62.36 | 62.36 | 62.15 | 0.29% | 157 |
| Sep 8, 2025 | 62.00 | 62.18 | 62.00 | 62.18 | 61.97 | -0.26% | 548 |
| Sep 5, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.13 | -0.43% | 59 |
| Sep 4, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.40 | 0.38% | 47 |
| Sep 3, 2025 | 62.39 | 62.39 | 62.29 | 62.37 | 62.16 | -0.61% | 542 |
| Sep 2, 2025 | 62.65 | 62.75 | 62.65 | 62.75 | 62.54 | 0.19% | 259 |
| Aug 29, 2025 | 62.53 | 62.63 | 62.49 | 62.63 | 62.42 | 0.51% | 897 |
| Aug 28, 2025 | 62.03 | 62.31 | 62.03 | 62.31 | 62.10 | 0.04% | 310 |
| Aug 27, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.08 | 0.52% | 24 |
| Aug 26, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.75 | 0.16% | 139 |
| Aug 25, 2025 | 61.99 | 61.99 | 61.86 | 61.86 | 61.66 | -0.70% | 207 |
| Aug 22, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.09 | 0.93% | 2 |
| Aug 21, 2025 | 61.65 | 61.83 | 61.65 | 61.73 | 61.52 | 0.24% | 559 |
| Aug 20, 2025 | 61.59 | 61.59 | 61.58 | 61.58 | 61.38 | 0.78% | 1,361 |
| Aug 19, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 60.90 | 0.38% | 67 |
| Aug 18, 2025 | 60.96 | 60.96 | 60.87 | 60.87 | 60.67 | -0.21% | 228 |
| Aug 15, 2025 | 60.91 | 61.02 | 60.91 | 61.01 | 60.80 | 0.38% | 200 |
| Aug 14, 2025 | 60.50 | 60.78 | 60.50 | 60.78 | 60.57 | 0.05% | 416 |
| Aug 13, 2025 | 60.40 | 60.75 | 60.40 | 60.75 | 60.54 | 1.39% | 126 |
| Aug 12, 2025 | 59.98 | 59.98 | 59.79 | 59.91 | 59.71 | 0.66% | 1,759 |
| Aug 11, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.32 | -0.14% | 50 |
| Aug 8, 2025 | 59.62 | 59.67 | 59.61 | 59.61 | 59.41 | 0.66% | 697 |
| Aug 7, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.02 | -0.87% | 6 |
| Aug 6, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.53 | -0.34% | 28 |
| Aug 5, 2025 | 59.94 | 59.94 | 59.94 | 59.94 | 59.74 | 0.32% | 1 |
| Aug 4, 2025 | 59.72 | 59.75 | 59.72 | 59.75 | 59.55 | 0.39% | 150 |
| Aug 1, 2025 | 59.59 | 59.66 | 59.52 | 59.52 | 59.32 | -0.45% | 304 |
| Jul 31, 2025 | 60.51 | 60.51 | 59.79 | 59.79 | 59.59 | -1.16% | 216 |
| Jul 30, 2025 | 60.93 | 60.93 | 60.45 | 60.49 | 60.28 | -0.92% | 244 |
| Jul 29, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 60.85 | 0.03% | 42 |
| Jul 28, 2025 | 61.28 | 61.32 | 61.03 | 61.03 | 60.83 | -0.66% | 596 |
| Jul 25, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.23 | 0.25% | 23 |
| Jul 24, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.08 | -0.40% | 15 |
| Jul 23, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.32 | 0.98% | 13 |
| Jul 22, 2025 | 60.96 | 60.96 | 60.93 | 60.93 | 60.73 | 1.09% | 497 |
| Jul 21, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.07 | -0.61% | 114 |
| Jul 18, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.44 | -0.46% | 108 |
| Jul 17, 2025 | 60.62 | 60.93 | 60.62 | 60.93 | 60.72 | 0.26% | 825 |
| Jul 16, 2025 | 60.83 | 60.83 | 60.77 | 60.77 | 60.56 | 0.39% | 807 |