Get the Stockscreener App
60.61
0.53%
0.3203
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 January 03, 2025, is $60.61.
- 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 10.71% to $60.61 now.
- The 52-week high stock price for AVIE is $65.85, representing a 8.65% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for AVIE is $57.23, indicating a -5.57% decrease from the current share price, occurred on January 19, 2024.
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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $60.76 | $60.61 | $0.1467 | 156.0 | +0.53% |
| Jan 02, 2025 | $60.29 | $60.29 | $0.00 | 8.00 | +0.24% |
| Dec 31, 2024 | $60.14 | $60.14 | $0.00 | 2.00 | +0.48% |
| Dec 30, 2024 | $59.85 | $59.85 | $0.00 | 19.00 | -0.61% |
| Dec 27, 2024 | $60.39 | $60.10 | $0.29 | 1,097.0 | -0.40% |
| Dec 26, 2024 | $60.46 | $60.46 | $0.00 | 1.00 | +0.14% |
| Dec 24, 2024 | $60.38 | $60.24 | $0.1388 | 673.0 | +0.51% |
| Dec 23, 2024 | $60.07 | $59.84 | $0.2299 | 485.0 | +0.67% |
| Dec 20, 2024 | $59.67 | $59.67 | $0.00 | 14.00 | +0.83% |
| Dec 19, 2024 | $59.43 | $59.18 | $0.249 | 278.0 | -0.69% |
| Dec 18, 2024 | $59.59 | $59.59 | $0.00 | 21.00 | -2.04% |
| Dec 17, 2024 | $60.83 | $60.83 | $0.00 | 8.00 | -1.02% |
| Dec 16, 2024 | $61.46 | $61.46 | $0.00 | 199.0 | -1.24% |
| Dec 13, 2024 | $62.23 | $62.20 | $0.0302 | 497.0 | -0.26% |
| Dec 12, 2024 | $62.64 | $62.40 | $0.2447 | 195.0 | -0.70% |
| Dec 11, 2024 | $62.83 | $62.83 | $0.00 | 2.00 | -0.36% |
| Dec 10, 2024 | $63.06 | $63.06 | $0.00 | 1.00 | -0.65% |
| Dec 09, 2024 | $63.48 | $63.48 | $0.00 | 1.00 | -0.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $60.76 | $60.29 | $0.467 | 320.0 | +0.78% |
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% |
0.09%
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):