Go Pro
→ Bank of America: 'Digital Dollar Inevitable' (From Decentralized Masters) (Ad)tc pixel Free AVIE Stock Alerts

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

$78.47 -0.34 (-0.43%)
Closing price 09/23/2026 04:10 PM Eastern
Extended Trading
$78.48 +0.01 (+0.01%)
As of 04:01 AM 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 Massive. Learn more.
Compare

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 increased 25.19%, with a year-to-date return of 19.29%. In the past month, the fund has decreased 3.48%, reflecting recent market activity.

As of the latest close, Avantis Inflation Focused Equity ETF traded at $78.47 with a market cap of $12.56 million and volume of 59 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-1.11%
1 Month
Performance
-3.48%
3 Month
Performance
+6.69%
Year-To-Date
Performance
+19.29%
1 Year
Performance
+25.19%

AVIE Stock Chart for Thursday, September, 24, 2026

AVIE Chart by TradingView

Avantis Inflation Focused Equity ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2026$78.81$78.47
-0.43%		$78.47$78.4759 shs$12.56 million
09/22/2026$78.75$78.81
+0.08%		$79.03$78.81472 shs$12.61 million
09/21/2026$79.35$78.75
-0.76%		$79.14$78.751,698 shs$12.60 million
09/18/2026$79.92$79.35
-0.71%		$79.41$79.35643 shs$79.27 million
09/17/2026$79.62$79.92
+0.38%		$79.92$79.653,977 shs$79.84 million
09/16/2026$80.55$79.62
-1.15%		$80.14$79.623,497 shs$79.54 million
09/15/2026$80.19$80.55
+0.45%		$80.93$80.276,833 shs$12.89 million
09/14/2026$80.14$80.19
+0.06%		$80.25$80.19899 shs$12.83 million
09/11/2026$80.08$80.14
+0.07%		$80.70$80.14284 shs$12.82 million
09/10/2026$80.48$80.08
-0.50%		$80.48$80.081,737 shs$12.81 million
09/09/2026$80.55$80.48
-0.09%		$80.75$80.45938 shs$12.88 million
09/08/2026$81.24$80.55
-0.85%		$81.00$80.555,809 shs$12.89 million
09/07/2026$81.24$81.24$81.46$81.18975 shs$13.00 million
09/04/2026$82.02$81.24
-0.95%		$81.46$81.18975 shs$13.00 million
09/03/2026$82.01$82.02
+0.01%		$82.02$82.02386 shs$13.12 million
09/02/2026$81.20$82.01
+1.00%		$82.03$81.415,641 shs$13.12 million
09/01/2026$80.69$81.20
+0.63%		$81.20$81.082,671 shs$12.99 million
08/31/2026$80.48$80.69
+0.26%		$80.69$80.521,568 shs$12.91 million
08/28/2026$80.65$80.48
-0.21%		$80.48$80.38855 shs$12.88 million
08/27/2026$81.09$80.65
-0.54%		$80.65$80.36680 shs$12.90 million
08/26/2026$81.21$81.09
-0.15%		$81.32$81.098,302 shs$12.97 million
08/25/2026$81.30$81.21
-0.11%		$81.34$81.211,252 shs$12.99 million
08/24/2026$81.20$81.30
+0.12%		$81.53$81.041,507 shs$13.01 million
Related Companies

This page (NYSEARCA:AVIE) was last updated on 9/23/2026 by MarketBeat.com Staff.
From Our Partners
How to get a stake in Anthropic — before the IPO
Anthropic, the maker of Claude AI, has reportedly filed for an IPO that could arrive as early as October. Its ...
Weiss Ratings | Sponsoredtc pixel
Why I believe the AI market will split in Q4
Matt McCall, who recommended Nvidia near $6 a share, says the AI market is splitting in two - just like the do...
The Oxford Club | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
Barricks gold output fell from 2 million ounces to 719000
Barrick's gold production has plunged from 2 million ounces to just 719,000, leaving the world's second-larges...
Golden Portfolio | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
If you keep cash in a U.S. bank account… read this NOW
Since 2020, U.S. banks have been required to keep zero percent of deposits on hand, lending out nearly every d...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
On October 7th, your “safest” assets are at risk
Jeff Brown called Nvidia's rise of over 27,000 percent and warned in early 2024 that inflation would outlast W...
Brownstone Research | Sponsoredtc pixel