Get the Stockscreener App
72.58
0.11%
-0.077
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 April 07, 2026, is $72.58.
- Avantis Inflation Focused Equity Etf all-time high stock price is $74.79, occurred on March 02, 2026.
- 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 32.57% to $72.58 now.
- The 52-week high stock price for AVIE is $74.79, representing a 3.04% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for AVIE is $56.29, indicating a -22.44% 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 |
|---|---|---|---|---|---|
| Apr 07, 2026 | $72.81 | $72.81 | $0.00 | 340.0 | +0.22% |
| Apr 06, 2026 | $73.08 | $72.43 | $0.65 | 1,854.0 | +0.08% |
| Apr 02, 2026 | $72.62 | $72.60 | $0.0183 | 286.0 | +0.12% |
| Apr 01, 2026 | $72.66 | $72.52 | $0.1424 | 1,269.0 | -0.62% |
| Mar 31, 2026 | $73.43 | $72.97 | $0.4574 | 231.0 | +0.70% |
| Mar 30, 2026 | $73.55 | $72.34 | $1.21 | 2,286.0 | +0.16% |
| Mar 27, 2026 | $72.69 | $72.35 | $0.3395 | 3,430.0 | -0.04% |
| Mar 26, 2026 | $72.65 | $72.38 | $0.2687 | 311.0 | +0.09% |
| Mar 25, 2026 | $72.46 | $72.31 | $0.1454 | 702.0 | +0.49% |
| Mar 24, 2026 | $72.24 | $71.68 | $0.56 | 7,875.0 | +0.95% |
| Mar 23, 2026 | $71.48 | $71.29 | $0.1946 | 194.0 | +0.65% |
| Mar 20, 2026 | $71.38 | $70.77 | $0.61 | 8,850.0 | -0.77% |
| Mar 19, 2026 | $71.47 | $71.38 | $0.0919 | 574.0 | -0.24% |
| Mar 18, 2026 | $71.57 | $71.51 | $0.0595 | 1,391.0 | -1.27% |
| Mar 17, 2026 | $72.82 | $72.46 | $0.3565 | 1,194.0 | +0.16% |
| Mar 16, 2026 | $72.37 | $72.33 | $0.0399 | 1,479.0 | +0.47% |
| Mar 13, 2026 | $72.01 | $72.01 | $0.00 | 201.0 | -0.27% |
| Mar 12, 2026 | $72.60 | $72.20 | $0.3976 | 2,485.0 | -0.41% |
| Mar 11, 2026 | $72.50 | $72.15 | $0.3495 | 820.0 | +0.34% |
| Mar 10, 2026 | $72.26 | $72.26 | $0.00 | 282.0 | -0.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $73.08 | $72.43 | $0.65 | 4,089.0 | -0.22% |
| Mar, 2026 | $74.79 | $70.77 | $4.02 | 41,708.0 | -2.31% |
| Feb, 2026 | $74.69 | $69.55 | $5.14 | 27,607.0 | +7.31% |
| Jan, 2026 | $69.90 | $66.05 | $3.85 | 16,983.0 | +5.82% |
Avantis Inflation Focused Equity Etf Stock (AVIE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.44 | $64.80 | $1.64 | 7,929.0 | -0.23% |
| Nov, 2025 | $66.31 | $62.42 | $3.89 | 8,911.0 | +5.48% |
| Oct, 2025 | $63.93 | $62.46 | $1.47 | 6,045.0 | -0.29% |
| Sep, 2025 | $63.23 | $62.00 | $1.23 | 10,185.0 | +0.67% |
| Aug, 2025 | $62.63 | $59.21 | $3.42 | 7,525.0 | +4.76% |
| Jul, 2025 | $61.84 | $59.79 | $2.05 | 7,365.0 | -2.02% |
| 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% |
1.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):