Avantis Inflation Focused Equity ETF (AVIE) Chart & Stock Price History $62.50 -1.02 (-1.61%) Closing price 04:10 PM EasternExtended Trading$62.74 +0.24 (+0.39%) As of 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestBuy This Stock Avantis Inflation Focused Equity ETF Stock Price Performance The Avantis Inflation Focused Equity ETF (AVIE) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has decreased 3.54%, with a year-to-date return of 3.92%. In the past month, the fund has remained steady at 0.00%, reflecting recent market activity. As of the latest close, Avantis Inflation Focused Equity ETF traded at $63.52 with a market cap of $6.35 million and volume of 70 shares. Receive AVIE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avantis Inflation Focused Equity ETF and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.85%1 Month Performance0.00%3 Month Performance+1.07%Year-To-Date Performance+3.92%1 Year Performance-3.54% AVIE Stock Chart for Friday, October, 10, 2025 AVIE Chart by TradingView Avantis Inflation Focused Equity ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/10/2025$63.52$62.50-1.61%$62.50$62.5024 shs$6.25 million10/09/2025$63.91$63.52-0.61%$63.52$63.5270 shs$6.35 million10/08/2025$63.93$63.91-0.03%$63.92$63.91222 shs$6.39 million10/07/2025$63.67$63.93+0.41%$63.93$63.9324 shs$6.39 million10/06/2025$63.68$63.67-0.02%$63.67$63.6731 shs$6.37 million10/03/2025$63.28$63.68+0.63%$63.68$63.6867 shs$6.37 million10/02/2025$63.54$63.28-0.41%$63.28$63.2858 shs$6.33 million10/01/2025$63.05$63.54+0.78%$63.54$63.5426 shs$6.35 million09/30/2025$62.66$63.05+0.62%$63.05$63.0510 shs$6.31 million09/29/2025$62.91$62.66-0.40%$62.66$62.665 shs$6.27 million Get the Latest News and Ratings for AVIE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avantis Inflation Focused Equity ETF and its competitors with MarketBeat's FREE daily newsletter. 09/26/2025$62.30$62.91+0.98%$62.92$62.87923 shs$6.29 million09/25/2025$62.68$62.30-0.61%$62.50$62.30402 shs$6.23 million09/24/2025$62.56$62.68+0.19%$62.77$62.68332 shs$6.27 million09/23/2025$62.32$62.56+0.39%$62.56$62.5667 shs$6.26 million09/22/2025$62.40$62.32-0.13%$62.44$62.32247 shs$6.23 million09/19/2025$62.62$62.40-0.35%$62.58$62.401,315 shs$6.24 million09/18/2025$62.65$62.62-0.05%$62.66$62.62890 shs$6.26 million09/17/2025$62.48$62.65+0.27%$62.88$62.65630 shs$6.27 million09/16/2025$62.27$62.48+0.34%$62.52$62.32343 shs$6.25 million09/15/2025$62.75$62.27-0.76%$62.35$62.27290 shs$6.23 million09/12/2025$63.19$62.75-0.70%$63.23$62.752,243 shs$6.28 million09/11/2025$62.50$63.19+1.10%$63.19$62.51760 shs$6.32 million09/10/2025$62.36$62.50+0.22%$62.50$62.50116 shs$6.25 million09/09/2025$62.17$62.36+0.31%$62.37$62.36157 shs$6.24 million Related Companies XKCP Stock Price Chart EV Stock Price Chart ISHP Stock Price Chart HECO Stock Price Chart BERZ Stock Price Chart BILD Stock Price Chart VERS Stock Price Chart FTAG Stock Price Chart QQJG Stock Price Chart NBCC Stock Price Chart Receive AVIE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avantis Inflation Focused Equity ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:AVIE) was last updated on 10/10/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenIf you're a futures trader (or want to be one), this could be the biggest shift you'll ever see in the prop fi...Neuro Street Trading Academy | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredThe 7 Warning Signals Flashing Red Right NowA free report revealing the 7 key indicators that have predicted every major economic collapse since 1929. ...American Alternative | Sponsored"I'm risking my reputation on this"If I'm right about what's coming, this could be the most important book you'll read this yearCrypto 101 Media | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avantis Inflation Focused Equity ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Avantis Inflation Focused Equity ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
