Avantis Inflation Focused Equity ETF (AVIE)

NYSEARCA: AVIE · Real-Time Price · USD

72.64

0.00 (0.00%)

At close: Apr 28, 2026, 9:46 AM

73.17

+0.54 (0.74%)

After-hours: Apr 28, 2026, 4:10 PM EDT

AVIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.01	73.08	72.64	72.64	-	-	17
Apr 27, 2026	73.01	73.08	72.64	72.64	72.64	-0.03%	3,574
Apr 24, 2026	72.66	72.66	72.66	72.66	72.66	-0.26%	441
Apr 23, 2026	72.82	72.85	72.75	72.85	72.85	0.62%	383
Apr 22, 2026	72.37	72.40	72.37	72.40	72.40	0.51%	610
Apr 21, 2026	72.07	72.07	71.84	72.03	72.03	-0.07%	357
Apr 20, 2026	72.48	72.48	72.08	72.08	72.08	-0.15%	944
Apr 17, 2026	71.75	72.19	71.70	72.19	72.19	-0.18%	983
Apr 16, 2026	72.21	72.32	72.14	72.32	72.32	0.48%	3,304
Apr 15, 2026	72.07	72.07	71.97	71.97	71.97	-0.39%	169
Apr 14, 2026	72.37	72.37	72.25	72.25	72.25	-0.64%	496
Apr 13, 2026	72.71	72.71	72.71	72.71	72.71	0.35%	223
Apr 10, 2026	72.58	72.58	72.46	72.46	72.46	-0.83%	450
Apr 9, 2026	73.37	73.38	73.07	73.07	73.07	0.01%	904
Apr 8, 2026	73.06	73.06	73.06	73.06	73.06	0.34%	251
Apr 7, 2026	72.81	72.81	72.81	72.81	72.81	0.22%	340
Apr 6, 2026	73.08	73.08	72.43	72.66	72.66	0.08%	1,854
Apr 2, 2026	72.62	72.62	72.60	72.60	72.60	0.12%	286
Apr 1, 2026	72.53	72.66	72.52	72.52	72.52	-0.62%	1,269
Mar 31, 2026	73.43	73.43	72.97	72.97	72.97	0.70%	231
Mar 30, 2026	73.55	73.55	72.34	72.47	72.47	0.16%	2,286
Mar 27, 2026	72.65	72.69	72.35	72.35	72.35	-0.04%	3,430
Mar 26, 2026	72.65	72.65	72.38	72.38	72.38	0.09%	311
Mar 25, 2026	72.46	72.46	72.32	72.32	72.31	0.49%	702
Mar 24, 2026	71.68	72.24	71.68	71.96	71.96	0.95%	7,875
Mar 23, 2026	71.48	71.48	71.29	71.29	71.29	0.65%	194
Mar 20, 2026	71.29	71.38	70.77	70.83	70.83	-0.77%	8,850
Mar 19, 2026	71.42	71.47	71.38	71.38	71.38	-0.24%	574
Mar 18, 2026	71.51	71.57	71.51	71.55	71.55	-1.27%	1,391
Mar 17, 2026	72.82	72.82	72.46	72.46	72.46	0.16%	1,194
Mar 16, 2026	72.37	72.37	72.33	72.35	72.35	0.47%	1,479
Mar 13, 2026	72.01	72.01	72.01	72.01	72.01	-0.27%	201
Mar 12, 2026	72.60	72.60	72.20	72.20	72.20	-0.41%	2,485
Mar 11, 2026	72.15	72.50	72.15	72.50	72.50	0.34%	820
Mar 10, 2026	72.26	72.26	72.26	72.26	72.26	-0.63%	282
Mar 9, 2026	72.35	72.72	72.35	72.72	72.49	0.18%	1,508
Mar 6, 2026	71.99	72.59	71.99	72.58	72.35	-0.30%	534
Mar 5, 2026	72.86	72.86	72.76	72.80	72.57	-1.17%	457
Mar 4, 2026	73.58	73.67	73.58	73.66	73.43	0.14%	1,587
Mar 3, 2026	73.11	73.56	72.91	73.56	73.33	-1.61%	1,645
Mar 2, 2026	74.62	74.79	74.34	74.76	74.53	0.09%	3,769
Feb 27, 2026	74.70	74.70	74.70	74.70	74.46	1.15%	186
Feb 26, 2026	73.57	73.85	73.57	73.85	73.61	0.22%	381
Feb 25, 2026	73.31	73.71	73.31	73.69	73.45	-0.18%	427
Feb 24, 2026	73.47	73.82	73.47	73.82	73.58	0.29%	304
Feb 23, 2026	73.54	73.77	73.54	73.60	73.37	0.46%	1,425
Feb 20, 2026	72.75	73.27	72.75	73.27	73.04	0.05%	446
Feb 19, 2026	73.17	73.23	73.15	73.23	73.00	0.08%	1,356
Feb 18, 2026	73.09	73.17	72.90	73.17	72.94	0.52%	717
Feb 17, 2026	72.78	72.79	72.72	72.79	72.56	-0.32%	623
Feb 13, 2026	73.03	73.40	72.96	73.03	72.80	0.59%	2,895
Feb 12, 2026	73.57	73.57	72.60	72.60	72.37	-0.99%	1,619
Feb 11, 2026	72.88	73.33	72.81	73.33	73.10	1.49%	3,963
Feb 10, 2026	72.47	72.47	72.25	72.25	72.03	-0.21%	2,060
Feb 9, 2026	72.55	72.56	72.41	72.41	72.18	-0.27%	3,014
Feb 6, 2026	72.51	72.61	72.51	72.61	72.38	1.96%	3,952
Feb 5, 2026	71.64	71.64	71.15	71.21	70.99	-0.66%	1,702
Feb 4, 2026	71.24	71.69	71.24	71.69	71.46	1.34%	1,785
Feb 3, 2026	70.63	70.74	70.63	70.74	70.52	1.50%	294
Feb 2, 2026	69.55	69.69	69.55	69.69	69.47	0.12%	497
Jan 30, 2026	69.29	69.61	69.29	69.61	69.39	0.09%	531
Jan 29, 2026	69.90	69.90	69.55	69.55	69.33	0.42%	1,959
Jan 28, 2026	69.56	69.56	69.13	69.26	69.04	-0.07%	2,517
Jan 27, 2026	69.17	69.31	69.17	69.31	69.09	-0.41%	517
Jan 26, 2026	69.58	69.63	69.49	69.59	69.37	0.20%	1,206
Jan 23, 2026	69.51	69.51	69.45	69.45	69.23	0.12%	872
Jan 22, 2026	69.40	69.49	69.35	69.36	69.15	0.45%	1,617
Jan 21, 2026	68.70	69.06	68.70	69.06	68.84	1.52%	1,382
Jan 20, 2026	68.02	68.02	68.02	68.02	67.81	-0.05%	198
Jan 16, 2026	68.06	68.06	68.06	68.06	67.84	-0.21%	115
Jan 15, 2026	68.10	68.45	68.10	68.20	67.98	-0.33%	1,861
Jan 14, 2026	68.19	68.64	68.19	68.43	68.21	1.36%	335
Jan 13, 2026	67.77	67.77	67.51	67.51	67.30	0.14%	374
Jan 12, 2026	67.41	67.41	67.41	67.41	67.20	0.18%	137
Jan 9, 2026	67.34	67.34	67.29	67.29	67.08	0.10%	488
Jan 8, 2026	67.22	67.22	67.22	67.22	67.01	0.96%	83
Jan 7, 2026	66.48	66.58	66.48	66.58	66.37	-0.12%	174
Jan 6, 2026	66.67	66.67	66.66	66.66	66.45	0.11%	413
Jan 5, 2026	66.05	66.74	66.05	66.59	66.38	0.62%	1,998
Jan 2, 2026	66.32	66.32	66.18	66.18	65.97	0.61%	206
Dec 31, 2025	65.93	65.93	65.78	65.78	65.57	-0.58%	433
Dec 30, 2025	66.16	66.16	66.16	66.16	65.95	0.21%	29
Dec 29, 2025	66.07	66.07	66.02	66.02	65.82	-0.01%	885
Dec 26, 2025	66.03	66.03	66.03	66.03	65.82	-0.15%	3
Dec 24, 2025	66.13	66.13	66.13	66.13	65.92	0.18%	146
Dec 23, 2025	66.01	66.01	66.01	66.01	65.80	0.15%	26
Dec 22, 2025	65.90	65.90	65.90	65.90	65.70	0.75%	431
Dec 19, 2025	65.56	65.56	65.42	65.42	65.21	0.34%	568
Dec 18, 2025	65.19	65.19	65.19	65.19	64.99	-0.42%	282
Dec 17, 2025	65.38	65.47	65.38	65.47	65.26	0.48%	418
Dec 16, 2025	65.16	65.16	65.16	65.16	64.95	-1.93%	115
Dec 15, 2025	66.44	66.44	66.44	66.44	65.89	0.48%	38
Dec 12, 2025	66.30	66.30	66.03	66.12	65.58	0.01%	859
Dec 11, 2025	66.19	66.19	66.01	66.11	65.57	0.98%	795
Dec 10, 2025	65.01	65.47	65.01	65.47	64.93	1.00%	307
Dec 9, 2025	64.82	64.82	64.82	64.82	64.29	0.03%	-
Dec 8, 2025	64.80	64.80	64.80	64.80	64.27	-1.07%	25
Dec 5, 2025	65.91	65.91	65.50	65.50	64.96	-0.43%	267
Dec 4, 2025	65.81	65.81	65.78	65.78	65.24	-0.35%	117
Dec 3, 2025	65.92	66.13	65.92	66.01	65.47	0.74%	311