Get the Stockscreener App
61.64
0.36%
0.2203
After Hours:
61.76
0.1173
+0.19%
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History
The historical daily chart and data for Avantis Inflation Focused Equity Etf stock (AVIE), show that the latest closing stock price as of July 03, 2025, is $61.64.
- Avantis Inflation Focused Equity Etf all-time high stock price is $65.85, occurred on August 30, 2024.
- The lowest Avantis Inflation Focused Equity Etf stock price recorded was $54.75 on October 27, 2023. Since then, Avantis Inflation Focused Equity Etf's stock price has risen over 12.59% to $61.64 now.
- The 52-week high stock price for AVIE is $65.85, representing a 6.83% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for AVIE is $56.29, indicating a -8.68% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about AVIE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $61.76 | $61.64 | $0.1173 | 601.0 | +0.36% |
| Jul 02, 2025 | $61.42 | $61.37 | $0.0525 | 2,100.0 | -0.21% |
| Jul 01, 2025 | $61.55 | $61.55 | $0.00 | 110.0 | +0.86% |
| Jun 30, 2025 | $61.02 | $61.02 | $0.00 | 41.00 | +0.23% |
| Jun 27, 2025 | $60.90 | $60.66 | $0.2464 | 961.0 | -0.06% |
| Jun 26, 2025 | $60.92 | $60.78 | $0.1375 | 379.0 | +0.79% |
| Jun 25, 2025 | $60.51 | $60.44 | $0.0673 | 535.0 | -0.91% |
| Jun 24, 2025 | $61.08 | $60.93 | $0.1503 | 1,474.0 | -0.33% |
| Jun 23, 2025 | $61.20 | $61.20 | $0.00 | 54.00 | -0.36% |
| Jun 20, 2025 | $61.60 | $61.42 | $0.1782 | 304.0 | -0.05% |
| Jun 18, 2025 | $61.45 | $61.45 | $0.00 | 41.00 | -0.25% |
| Jun 17, 2025 | $61.61 | $61.61 | $0.00 | 3.00 | -0.45% |
| Jun 16, 2025 | $61.89 | $61.89 | $0.00 | 9.00 | +0.04% |
| Jun 13, 2025 | $61.86 | $61.86 | $0.00 | 2.00 | +0.04% |
| Jun 12, 2025 | $61.84 | $61.84 | $0.00 | 230.0 | +0.79% |
| Jun 11, 2025 | $61.35 | $61.35 | $0.00 | 240.0 | +0.25% |
| Jun 10, 2025 | $61.20 | $61.20 | $0.00 | 847.0 | +0.48% |
| Jun 09, 2025 | $60.90 | $60.90 | $0.00 | 7.00 | -0.08% |
| Jun 06, 2025 | $60.95 | $60.95 | $0.00 | 146.0 | +1.20% |
Avantis Inflation Focused Equity Etf Stock (AVIE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Inflation Focused Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVIE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Inflation Focused Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $61.76 | $61.37 | $0.3901 | 3,412.0 | +1.02% |
| Jun, 2025 | $61.89 | $60.23 | $1.66 | 7,077.0 | +1.11% |
| May, 2025 | $61.05 | $59.56 | $1.49 | 13,121.0 | -1.07% |
| Apr, 2025 | $64.51 | $56.29 | $8.22 | 8,156.0 | -5.31% |
| Mar, 2025 | $64.52 | $62.01 | $2.51 | 5,530.0 | +0.57% |
| Feb, 2025 | $64.06 | $61.78 | $2.28 | 4,559.0 | +3.28% |
| Jan, 2025 | $62.78 | $60.17 | $2.61 | 10,848.0 | +3.13% |
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.44 | $59.18 | $6.26 | 5,625.0 | -9.06% |
| Nov, 2024 | $65.82 | $62.63 | $3.18 | 8,259.0 | +4.81% |
| Oct, 2024 | $65.51 | $62.80 | $2.71 | 8,256.0 | -2.59% |
| Sep, 2024 | $65.20 | $63.29 | $1.91 | 7,117.0 | -2.11% |
| Aug, 2024 | $65.85 | $61.53 | $4.32 | 9,227.0 | +2.26% |
| Jul, 2024 | $64.61 | $61.41 | $3.20 | 4,400.0 | +3.74% |
| Jun, 2024 | $62.66 | $61.11 | $1.55 | 5,393.0 | -0.94% |
| May, 2024 | $63.49 | $61.09 | $2.39 | 5,087.0 | +2.34% |
| Apr, 2024 | $63.14 | $60.82 | $2.32 | 9,086.0 | -3.17% |
| Mar, 2024 | $63.24 | $60.05 | $3.19 | 7,478.0 | +5.14% |
| Feb, 2024 | $60.65 | $58.53 | $2.12 | 20,534.0 | +2.86% |
| Jan, 2024 | $58.96 | $57.23 | $1.73 | 10,474.0 | +1.36% |
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.96 | $56.25 | $1.70 | 5,643.0 | +0.89% |
| Nov, 2023 | $57.18 | $55.32 | $1.86 | 5,575.0 | +3.11% |
| Oct, 2023 | $57.65 | $54.75 | $2.90 | 3,813.0 | +0.00% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):