Get the Stockscreener App
63.45
0.90%
0.5664
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 November 07, 2025, is $63.45.
- 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 15.89% to $63.45 now.
- The 52-week high stock price for AVIE is $65.82, representing a 3.73% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AVIE is $56.29, indicating a -11.29% 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 |
|---|---|---|---|---|---|
| Nov 07, 2025 | $63.45 | $63.04 | $0.4143 | 323.0 | +0.90% |
| Nov 06, 2025 | $62.88 | $62.88 | $0.00 | 82.00 | +0.21% |
| Nov 05, 2025 | $62.75 | $62.75 | $0.00 | 51.00 | +0.52% |
| Nov 04, 2025 | $62.46 | $62.42 | $0.04 | 463.0 | -0.12% |
| Nov 03, 2025 | $62.50 | $62.44 | $0.059 | 918.0 | -0.58% |
| Oct 31, 2025 | $62.89 | $62.62 | $0.2736 | 911.0 | +0.16% |
| Oct 30, 2025 | $63.10 | $62.77 | $0.3305 | 847.0 | +0.16% |
| Oct 29, 2025 | $62.67 | $62.67 | $0.00 | 4.00 | -0.55% |
| Oct 28, 2025 | $63.21 | $63.02 | $0.1904 | 953.0 | -0.67% |
| Oct 27, 2025 | $63.44 | $63.24 | $0.2034 | 1,016.0 | -0.02% |
| Oct 24, 2025 | $63.46 | $63.46 | $0.00 | 8.00 | -0.13% |
| Oct 23, 2025 | $63.54 | $63.54 | $0.00 | 176.0 | +0.64% |
| Oct 22, 2025 | $63.14 | $63.14 | $0.00 | 21.00 | +0.14% |
| Oct 21, 2025 | $63.05 | $63.05 | $0.00 | 17.00 | -0.37% |
| Oct 20, 2025 | $63.32 | $63.29 | $0.029 | 265.0 | +0.93% |
| Oct 17, 2025 | $62.71 | $62.71 | $0.00 | 60.00 | +0.35% |
| Oct 16, 2025 | $62.63 | $62.46 | $0.17 | 540.0 | -0.83% |
| Oct 15, 2025 | $63.41 | $63.01 | $0.3988 | 105.0 | -0.27% |
| Oct 14, 2025 | $63.18 | $63.18 | $0.00 | 47.00 | +0.39% |
| Oct 13, 2025 | $62.98 | $62.70 | $0.2839 | 553.0 | +0.69% |
| Oct 10, 2025 | $62.50 | $62.50 | $0.00 | 24.00 | -1.60% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $63.45 | $62.42 | $1.03 | 2,160.0 | +0.93% |
| 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% |
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% |
0.64%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):