Free Trial
→ Altucher: Turn $900 into $108,000 in just 12 months? (From Paradigm Press) (Ad) Buy AVIE Stock  Free AVIE Stock Alerts

Avantis Inflation Focused Equity ETF (AVIE) Chart & Stock Price History

$61.05 +0.81 (+1.34%)
As of 05/2/2025 04:10 PM Eastern
Compare

Avantis Inflation Focused Equity ETF Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
+4.47%
3 Month
Performance
-2.18%
6 Month
Performance
-2.58%
Year-To-Date
Performance
+1.51%
1 Year
Performance
-0.77%
Receive AVIE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis Inflation Focused Equity ETF and its competitors with MarketBeat's FREE daily newsletter.

AVIE Stock Chart for Sunday, May, 4, 2025

AVIE Chart by TradingView

Avantis Inflation Focused Equity ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$60.24$61.05
+1.34%		$61.05$61.0527 shs$4.88 million
05/01/2025$61.00$60.24
-1.25%		$60.34$60.24167 shs$4.82 million
04/30/2025$61.15$61.00
-0.25%		$61.00$60.47633 shs$4.88 million
04/29/2025$61.00$61.15
+0.25%		$61.15$61.15151 shs$4.89 million
04/28/2025$60.65$61.00
+0.58%		$61.00$60.83151 shs$4.88 million
04/25/2025$60.72$60.65
-0.12%		$60.65$60.651 shs$4.85 million
04/24/2025$60.27$60.72
+0.75%		$60.72$60.721 shs$4.86 million
04/23/2025$60.10$60.27
+0.28%		$60.27$60.272 shs$4.82 million
04/22/2025$58.83$60.10
+2.16%		$60.10$59.61110 shs$4.81 million
04/21/2025$60.15$58.83
-2.19%		$58.83$58.83631 shs$4.71 million
04/18/2025$60.15$60.15$60.15$60.15105 shs$4.81 million
04/17/2025$59.77$60.15
+0.64%		$60.15$60.15105 shs$4.81 million
04/16/2025$60.13$59.77
-0.60%		$60.33$59.77504 shs$4.78 million
04/15/2025$60.33$60.13
-0.33%		$60.60$60.13593 shs$4.81 million
04/14/2025$59.76$60.33
+0.95%		$60.33$60.03251 shs$4.83 million
04/11/2025$58.62$59.76
+1.94%		$59.76$58.61179 shs$4.78 million
04/10/2025$60.27$58.62
-2.74%		$58.62$58.6211 shs$4.69 million
04/09/2025$57.08$60.27
+5.59%		$60.27$56.292,007 shs$4.82 million
04/09/2025$57.08$60.27
+5.59%		$60.27$56.292,007 shs$4.82 million
04/08/2025$57.81$57.08
-1.26%		$58.20$57.08541 shs$4.57 million
04/08/2025$57.81$57.08
-1.26%		$58.20$57.08541 shs$4.57 million
04/07/2025$58.44$57.81
-1.08%		$58.63$56.782,141 shs$4.63 million
04/04/2025$62.73$58.44
-6.84%		$58.44$58.4445 shs$4.68 million
04/03/2025$64.51$62.73
-2.76%		$62.73$62.7355 shs$5.02 million
Related Companies

This page (NYSEARCA:AVIE) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners
Think NVDA’s run was epic? You ain’t seen nothin’ yet
Ask most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...
Timothy Sykes | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...
Weiss Ratings | Sponsored
If you missed your chance with Tesla...
Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...
Brownstone Research | Sponsored
Will May start the next "Great Depression?"
You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...
Behind the Markets | Sponsored
🥾⛏️👷‍♂️ What I Learned From Numerous Mine Visits...
Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...
Golden Portfolio | Sponsored
The Last Time This Happened, Americans Lost Billions
Wall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...
Banyan Hill Publishing | Sponsored