Avantis Inflation Focused Equity ETF AVIE
83.87 USD +0.50 (+0.61%)
Regular-session close
83.87 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
83.43 Day range 83.87
64.12 52-week range 84.29
- YTD
- +27.50%
- 1 year
- +29.21%
AVIE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 83.43 | 83.87 | 83.43 | 83.79 | +0.43 | +0.52% | 1,559 |
| Nov 12, 2026 | 83.51 | 83.96 | 83.36 | 83.36 | -0.09 | -0.11% | 2,000 |
| Nov 11, 2026 | 82.83 | 83.45 | 82.83 | 83.45 | +0.63 | +0.76% | 2,200 |
| Nov 10, 2026 | 81.97 | 82.85 | 81.97 | 82.82 | +0.38 | +0.46% | 2,500 |
| Nov 9, 2026 | 82.26 | 82.55 | 82.26 | 82.44 | +1.00 | +1.23% | 1,000 |
| Nov 6, 2026 | 80.85 | 81.81 | 80.77 | 81.44 | -0.18 | -0.22% | 2,500 |
| Nov 5, 2026 | 84.24 | 84.24 | 81.62 | 81.62 | -1.96 | -2.35% | 2,800 |
| Nov 4, 2026 | 82.67 | 83.58 | 82.67 | 83.58 | +0.62 | +0.75% | 2,300 |
| Nov 3, 2026 | 83.36 | 83.51 | 82.96 | 82.96 | -0.69 | -0.82% | 5,300 |
| Nov 2, 2026 | 84.76 | 84.76 | 83.65 | 83.65 | -0.64 | -0.76% | 3,300 |
| Oct 30, 2026 | 84.45 | 84.45 | 84.16 | 84.29 | +0.73 | +0.87% | 2,800 |
| Oct 29, 2026 | 83.30 | 83.56 | 83.27 | 83.56 | +0.94 | +1.14% | 1,800 |
| Oct 28, 2026 | 82.93 | 82.93 | 82.62 | 82.62 | -0.02 | -0.02% | 1,100 |
| Oct 27, 2026 | 82.55 | 82.64 | 82.55 | 82.64 | -0.34 | -0.41% | 1,000 |
| Oct 26, 2026 | 83.20 | 83.20 | 82.91 | 82.98 | +0.17 | +0.21% | 1,100 |
| Oct 23, 2026 | 82.83 | 82.83 | 82.81 | 82.81 | -0.25 | -0.30% | 700 |
| Oct 22, 2026 | 82.28 | 83.06 | 82.28 | 83.06 | +0.24 | +0.29% | 3,500 |
| Oct 21, 2026 | 82.68 | 82.82 | 82.68 | 82.82 | -0.07 | -0.08% | 2,200 |
| Oct 20, 2026 | 82.80 | 82.89 | 82.61 | 82.89 | +0.85 | +1.04% | 4,400 |
| Oct 19, 2026 | 82.17 | 82.17 | 82.04 | 82.04 | -0.20 | -0.24% | 700 |
| Oct 16, 2026 | 82.18 | 82.25 | 82.13 | 82.24 | +0.70 | +0.86% | 1,500 |
| Oct 15, 2026 | 82.13 | 82.13 | 81.54 | 81.54 | +0.14 | +0.17% | 2,800 |
| Oct 14, 2026 | 80.93 | 81.40 | 80.93 | 81.40 | +0.78 | +0.97% | 14,200 |
| Oct 13, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | +0.17 | +0.21% | 700 |
| Oct 12, 2026 | 80.45 | 80.46 | 80.39 | 80.45 | +0.52 | +0.65% | 2,100 |
| Oct 9, 2026 | 79.99 | 80.18 | 79.93 | 79.93 | +0.50 | +0.63% | 2,600 |
| Oct 8, 2026 | 78.89 | 79.54 | 78.89 | 79.43 | +0.99 | +1.26% | 800 |
| Oct 7, 2026 | 78.55 | 78.55 | 78.44 | 78.44 | -0.17 | -0.22% | 800 |
| Oct 6, 2026 | 78.24 | 78.64 | 78.24 | 78.61 | +0.19 | +0.24% | 1,600 |
| Oct 5, 2026 | 77.96 | 78.42 | 77.96 | 78.42 | +0.67 | +0.86% | 1,300 |
| Oct 2, 2026 | 77.59 | 77.75 | 77.59 | 77.75 | +0.27 | +0.35% | 500 |
| Oct 1, 2026 | 77.17 | 77.52 | 77.17 | 77.48 | +0.16 | +0.21% | 2,200 |
| Sep 30, 2026 | 77.78 | 77.86 | 77.32 | 77.32 | -0.48 | -0.62% | 4,200 |
| Sep 29, 2026 | 77.76 | 77.80 | 77.64 | 77.80 | -0.38 | -0.49% | 1,400 |
| Sep 28, 2026 | 79.08 | 79.08 | 78.18 | 78.18 | -0.23 | -0.29% | 3,600 |
| Sep 25, 2026 | 78.27 | 78.41 | 78.27 | 78.41 | -0.12 | -0.15% | 1,300 |
| Sep 24, 2026 | 78.93 | 79.04 | 78.53 | 78.53 | +0.06 | +0.08% | 3,000 |
| Sep 23, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | -0.34 | -0.43% | 100 |
| Sep 22, 2026 | 79.03 | 79.03 | 78.81 | 78.81 | +0.06 | +0.08% | 500 |
| Sep 21, 2026 | 79.14 | 79.14 | 78.75 | 78.75 | -0.60 | -0.76% | 1,700 |
| Sep 18, 2026 | 79.41 | 79.41 | 79.35 | 79.35 | -0.57 | -0.71% | 600 |
| Sep 17, 2026 | 79.65 | 79.92 | 79.65 | 79.92 | +0.30 | +0.38% | 4,000 |
| Sep 16, 2026 | 80.05 | 80.14 | 79.62 | 79.62 | -0.93 | -1.15% | 3,500 |
| Sep 15, 2026 | 80.93 | 80.93 | 80.27 | 80.55 | +0.36 | +0.45% | 6,800 |
| Sep 14, 2026 | 80.25 | 80.25 | 80.19 | 80.19 | +0.05 | +0.06% | 900 |
| Sep 11, 2026 | 80.70 | 80.70 | 80.14 | 80.14 | +0.06 | +0.07% | 300 |
| Sep 10, 2026 | 80.48 | 80.48 | 80.08 | 80.08 | -0.40 | -0.50% | 1,700 |
| Sep 9, 2026 | 80.49 | 80.75 | 80.45 | 80.48 | -0.07 | -0.09% | 900 |
| Sep 8, 2026 | 80.74 | 81.00 | 80.55 | 80.55 | -0.69 | -0.85% | 5,800 |
| Sep 4, 2026 | 81.46 | 81.46 | 81.18 | 81.24 | -0.78 | -0.95% | 1,000 |
| Sep 3, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | +0.01 | +0.01% | 400 |
| Sep 2, 2026 | 82.03 | 82.03 | 81.41 | 82.01 | +0.81 | +1.00% | 5,600 |
| Sep 1, 2026 | 81.20 | 81.20 | 81.08 | 81.20 | +0.51 | +0.63% | 2,700 |
| Aug 31, 2026 | 80.52 | 80.69 | 80.52 | 80.69 | +0.21 | +0.26% | 1,600 |
| Aug 28, 2026 | 80.46 | 80.48 | 80.38 | 80.48 | -0.17 | -0.21% | 900 |
| Aug 27, 2026 | 80.36 | 80.65 | 80.36 | 80.65 | -0.44 | -0.54% | 700 |
| Aug 26, 2026 | 81.32 | 81.32 | 81.08 | 81.09 | -0.12 | -0.15% | 8,300 |
| Aug 25, 2026 | 81.34 | 81.34 | 81.21 | 81.21 | -0.09 | -0.11% | 1,300 |
| Aug 24, 2026 | 81.53 | 81.53 | 81.04 | 81.30 | +0.10 | +0.12% | 1,500 |
| Aug 21, 2026 | 81.30 | 81.41 | 81.19 | 81.20 | +0.54 | +0.67% | 3,600 |
| Aug 20, 2026 | 81.05 | 81.05 | 80.66 | 80.66 | -0.42 | -0.52% | 5,700 |
| Aug 19, 2026 | 81.04 | 81.08 | 81.04 | 81.08 | +0.88 | +1.10% | 900 |
| Aug 18, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | +0.69 | +0.87% | 300 |
| Aug 17, 2026 | 79.50 | 79.51 | 79.50 | 79.51 | +0.01 | +0.01% | 1,000 |
| Aug 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | +0.39 | +0.49% | 500 |
65 days, newest first. Daily bars as drawn on the AVIE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.