Avantis Inflation Focused Equity ETF (AVIE)
NYSEARCA: AVIE · Real-Time Price · USD
72.58
-0.22 (-0.30%)
Mar 6, 2026, 3:58 PM EST - Market closed
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.99 | 72.59 | 71.99 | 72.58 | 72.58 | -0.30% | 534 |
| Mar 5, 2026 | 72.86 | 72.86 | 72.76 | 72.80 | 72.80 | -1.17% | 457 |
| Mar 4, 2026 | 73.58 | 73.67 | 73.58 | 73.66 | 73.66 | 0.14% | 1,587 |
| Mar 3, 2026 | 73.11 | 73.56 | 72.91 | 73.56 | 73.56 | -1.61% | 1,645 |
| Mar 2, 2026 | 74.62 | 74.79 | 74.34 | 74.76 | 74.76 | 0.09% | 3,769 |
| Feb 27, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.69 | 1.15% | 186 |
| Feb 26, 2026 | 73.57 | 73.85 | 73.57 | 73.85 | 73.85 | 0.22% | 381 |
| Feb 25, 2026 | 73.31 | 73.71 | 73.31 | 73.69 | 73.69 | -0.18% | 427 |
| Feb 24, 2026 | 73.47 | 73.82 | 73.47 | 73.82 | 73.82 | 0.29% | 304 |
| Feb 23, 2026 | 73.54 | 73.77 | 73.54 | 73.60 | 73.60 | 0.46% | 1,425 |
| Feb 20, 2026 | 72.75 | 73.27 | 72.75 | 73.27 | 73.27 | 0.05% | 446 |
| Feb 19, 2026 | 73.17 | 73.23 | 73.15 | 73.23 | 73.23 | 0.08% | 1,356 |
| Feb 18, 2026 | 73.09 | 73.17 | 72.90 | 73.17 | 73.17 | 0.52% | 717 |
| Feb 17, 2026 | 72.78 | 72.79 | 72.72 | 72.79 | 72.79 | -0.32% | 623 |
| Feb 13, 2026 | 73.03 | 73.40 | 72.96 | 73.03 | 73.03 | 0.59% | 2,895 |
| Feb 12, 2026 | 73.57 | 73.57 | 72.60 | 72.60 | 72.60 | -0.99% | 1,619 |
| Feb 11, 2026 | 72.88 | 73.33 | 72.81 | 73.33 | 73.33 | 1.49% | 3,963 |
| Feb 10, 2026 | 72.47 | 72.47 | 72.25 | 72.25 | 72.25 | -0.21% | 2,060 |
| Feb 9, 2026 | 72.55 | 72.56 | 72.41 | 72.41 | 72.41 | -0.27% | 3,014 |
| Feb 6, 2026 | 72.51 | 72.61 | 72.51 | 72.61 | 72.61 | 1.96% | 3,952 |
| Feb 5, 2026 | 71.64 | 71.64 | 71.15 | 71.21 | 71.21 | -0.66% | 1,702 |
| Feb 4, 2026 | 71.24 | 71.69 | 71.24 | 71.69 | 71.69 | 1.34% | 1,785 |
| Feb 3, 2026 | 70.63 | 70.74 | 70.63 | 70.74 | 70.74 | 1.50% | 294 |
| Feb 2, 2026 | 69.55 | 69.69 | 69.55 | 69.69 | 69.69 | 0.12% | 497 |
| Jan 30, 2026 | 69.29 | 69.61 | 69.29 | 69.61 | 69.61 | 0.09% | 531 |
| Jan 29, 2026 | 69.90 | 69.90 | 69.55 | 69.55 | 69.55 | 0.42% | 1,959 |
| Jan 28, 2026 | 69.56 | 69.56 | 69.13 | 69.26 | 69.26 | -0.07% | 2,517 |
| Jan 27, 2026 | 69.17 | 69.31 | 69.17 | 69.31 | 69.31 | -0.41% | 517 |
| Jan 26, 2026 | 69.58 | 69.63 | 69.49 | 69.59 | 69.59 | 0.20% | 1,206 |
| Jan 23, 2026 | 69.51 | 69.51 | 69.45 | 69.45 | 69.45 | 0.12% | 872 |
| Jan 22, 2026 | 69.40 | 69.49 | 69.35 | 69.36 | 69.36 | 0.45% | 1,617 |
| Jan 21, 2026 | 68.70 | 69.06 | 68.70 | 69.06 | 69.05 | 1.52% | 1,382 |
| Jan 20, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.05% | 198 |
| Jan 16, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.21% | 115 |
| Jan 15, 2026 | 68.10 | 68.45 | 68.10 | 68.20 | 68.20 | -0.33% | 1,861 |
| Jan 14, 2026 | 68.19 | 68.64 | 68.19 | 68.43 | 68.43 | 1.36% | 335 |
| Jan 13, 2026 | 67.77 | 67.77 | 67.51 | 67.51 | 67.51 | 0.14% | 374 |
| Jan 12, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.18% | 137 |
| Jan 9, 2026 | 67.34 | 67.34 | 67.29 | 67.29 | 67.29 | 0.10% | 488 |
| Jan 8, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 0.96% | 83 |
| Jan 7, 2026 | 66.48 | 66.58 | 66.48 | 66.58 | 66.58 | -0.12% | 174 |
| Jan 6, 2026 | 66.67 | 66.67 | 66.66 | 66.66 | 66.66 | 0.11% | 413 |
| Jan 5, 2026 | 66.05 | 66.74 | 66.05 | 66.59 | 66.59 | 0.62% | 1,998 |
| Jan 2, 2026 | 66.32 | 66.32 | 66.18 | 66.18 | 66.18 | 0.61% | 206 |
| Dec 31, 2025 | 65.93 | 65.93 | 65.78 | 65.78 | 65.78 | -0.58% | 433 |
| Dec 30, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.21% | 29 |
| Dec 29, 2025 | 66.07 | 66.07 | 66.02 | 66.02 | 66.02 | -0.01% | 885 |
| Dec 26, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.15% | 3 |
| Dec 24, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 0.18% | 146 |
| Dec 23, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.15% | 26 |
| Dec 22, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.75% | 431 |
| Dec 19, 2025 | 65.56 | 65.56 | 65.42 | 65.42 | 65.42 | 0.34% | 568 |
| Dec 18, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -0.42% | 282 |
| Dec 17, 2025 | 65.38 | 65.47 | 65.38 | 65.47 | 65.47 | 0.48% | 418 |
| Dec 16, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -1.93% | 115 |
| Dec 15, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.10 | 0.48% | 38 |
| Dec 12, 2025 | 66.30 | 66.30 | 66.03 | 66.12 | 65.78 | 0.01% | 859 |
| Dec 11, 2025 | 66.19 | 66.19 | 66.01 | 66.11 | 65.77 | 0.98% | 795 |
| Dec 10, 2025 | 65.01 | 65.47 | 65.01 | 65.47 | 65.13 | 1.00% | 307 |
| Dec 9, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.49 | 0.03% | - |
| Dec 8, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.47 | -1.07% | 25 |
| Dec 5, 2025 | 65.91 | 65.91 | 65.50 | 65.50 | 65.16 | -0.43% | 267 |
| Dec 4, 2025 | 65.81 | 65.81 | 65.78 | 65.78 | 65.45 | -0.35% | 117 |
| Dec 3, 2025 | 65.92 | 66.13 | 65.92 | 66.01 | 65.67 | 0.74% | 311 |
| Dec 2, 2025 | 65.39 | 65.56 | 65.39 | 65.52 | 65.19 | -0.63% | 1,005 |
| Dec 1, 2025 | 66.37 | 66.37 | 65.94 | 65.94 | 65.60 | -0.57% | 1,302 |
| Nov 28, 2025 | 66.31 | 66.31 | 66.31 | 66.31 | 65.98 | 0.34% | 6 |
| Nov 26, 2025 | 66.23 | 66.23 | 66.09 | 66.09 | 65.75 | 0.61% | 272 |
| Nov 25, 2025 | 65.40 | 65.69 | 65.40 | 65.69 | 65.35 | 0.97% | 126 |
| Nov 24, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 64.72 | 0.23% | 53 |
| Nov 21, 2025 | 64.75 | 64.90 | 64.62 | 64.90 | 64.57 | 1.21% | 470 |
| Nov 20, 2025 | 65.28 | 65.28 | 64.12 | 64.12 | 63.80 | -0.75% | 262 |
| Nov 19, 2025 | 64.68 | 64.70 | 64.50 | 64.60 | 64.28 | -0.59% | 3,459 |
| Nov 18, 2025 | 64.65 | 64.99 | 64.65 | 64.99 | 64.66 | 0.71% | 371 |
| Nov 17, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.20 | -0.82% | 130 |
| Nov 14, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 64.73 | 0.24% | 20 |
| Nov 13, 2025 | 65.36 | 65.36 | 64.91 | 64.91 | 64.58 | -0.10% | 174 |
| Nov 12, 2025 | 65.05 | 65.05 | 64.97 | 64.97 | 64.64 | 0.27% | 1,608 |
| Nov 11, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.47 | 1.39% | 110 |
| Nov 10, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.58 | 0.72% | 13 |
| Nov 7, 2025 | 63.07 | 63.45 | 63.04 | 63.45 | 63.13 | 0.90% | 323 |
| Nov 6, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.57 | 0.21% | 82 |
| Nov 5, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.43 | 0.52% | 51 |
| Nov 4, 2025 | 62.46 | 62.46 | 62.42 | 62.43 | 62.11 | -0.12% | 463 |
| Nov 3, 2025 | 62.48 | 62.50 | 62.44 | 62.50 | 62.19 | -0.58% | 918 |
| Oct 31, 2025 | 62.62 | 62.89 | 62.62 | 62.87 | 62.55 | 0.16% | 911 |
| Oct 30, 2025 | 63.10 | 63.10 | 62.77 | 62.77 | 62.45 | 0.16% | 847 |
| Oct 29, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.35 | -0.55% | 4 |
| Oct 28, 2025 | 63.17 | 63.21 | 63.02 | 63.02 | 62.70 | -0.67% | 953 |
| Oct 27, 2025 | 63.28 | 63.44 | 63.24 | 63.44 | 63.12 | -0.02% | 1,016 |
| Oct 24, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.14 | -0.13% | 8 |
| Oct 23, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.22 | 0.64% | 176 |
| Oct 22, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.82 | 0.14% | 21 |
| Oct 21, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 62.73 | -0.37% | 17 |
| Oct 20, 2025 | 63.32 | 63.32 | 63.29 | 63.29 | 62.97 | 0.93% | 265 |
| Oct 17, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.39 | 0.35% | 60 |
| Oct 16, 2025 | 62.63 | 62.63 | 62.46 | 62.49 | 62.17 | -0.83% | 540 |
| Oct 15, 2025 | 63.41 | 63.41 | 63.01 | 63.01 | 62.69 | -0.27% | 105 |
| Oct 14, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 62.86 | 0.40% | 47 |
| Oct 13, 2025 | 62.70 | 62.98 | 62.70 | 62.93 | 62.61 | 0.69% | 553 |