Free Trial

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

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free AVIE Stock Alerts
$61.72
-0.22 (-0.36%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis Inflation Focused Equity ETF Stock Price Performance

5 Day
Performance
-0.08%
1 Month
Performance
-1.87%
3 Month
Performance
+5.59%
6 Month
Performance
+12.74%
Year-To-Date
Performance
+6.99%
1 Year
Performance
+9.96%
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

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

AVIE Stock Chart for Saturday, April, 27, 2024

AVIE Chart by TradingView

Avantis Inflation Focused Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$61.94$61.54
-0.64%		$61.54$61.54182 shs$4.92 million
04/25/2024$62.03$61.94
-0.15%		$61.94$61.942 shs$4.96 million
04/24/2024$61.94$62.03
+0.15%		$62.03$62.032 shs$4.96 million
04/23/2024$61.77$61.94
+0.28%		$61.94$61.942 shs$4.96 million
04/22/2024$61.49$61.77
+0.45%		$61.81$61.77131 shs$4.94 million
04/19/2024$60.93$61.49
+0.92%		$61.49$61.4910 shs$4.92 million
04/18/2024$60.82$60.93
+0.18%		$61.14$60.91879 shs$4.87 million
04/17/2024$60.87$60.82
-0.08%		$60.82$60.8220 shs$4.87 million
04/16/2024$60.97$60.87
-0.16%		$60.87$60.8750 shs$4.87 million
04/15/2024$61.23$60.97
-0.42%		$61.44$60.97312 shs$3.66 million
04/12/2024$62.00$61.23
-1.24%		$61.79$61.23405 shs$3.67 million
04/11/2024$62.43$62.00
-0.69%		$62.17$62.00643 shs$3.72 million
04/10/2024$62.67$62.43
-0.38%		$62.53$62.312,353 shs$3.75 million
04/09/2024$62.79$62.67
-0.19%		$62.67$62.6791 shs$3.76 million
04/08/2024$63.01$62.79
-0.35%		$62.79$62.793 shs$3.77 million
04/05/2024$62.56$63.01
+0.72%		$63.04$62.57209 shs$3.78 million
04/04/2024$63.01$62.56
-0.71%		$63.14$62.493,175 shs$3.75 million
04/03/2024$62.85$63.01
+0.25%		$63.01$63.0154 shs$3.78 million
04/02/2024$63.13$62.85
-0.44%		$62.85$62.8554 shs$3.77 million
04/01/2024$63.24$63.13
-0.17%		$63.13$63.03520 shs$3.79 million
03/29/2024$63.24$63.24$63.24$63.24285 shs$3.79 million
03/28/2024$62.90$63.24
+0.54%		$63.24$63.24285 shs$3.79 million
03/27/2024$62.23$62.90
+1.08%		$62.90$62.622,091 shs$3.77 million
03/26/2024$62.25$62.23
-0.03%		$62.23$62.23113 shs$3.73 million
03/25/2024$62.10$62.25
+0.24%		$62.25$62.2516 shs$3.74 million
03/22/2024$62.30$62.10
-0.32%		$62.10$62.1019 shs$3.73 million
03/21/2024$62.35$62.30
-0.08%		$62.33$62.30296 shs$3.74 million
03/20/2024$62.17$62.35
+0.29%		$62.35$62.04583 shs$3.74 million
03/19/2024$61.68$62.17
+0.79%		$62.17$62.176 shs$3.73 million
03/18/2024$61.55$61.68
+0.22%		$61.68$61.6845 shs$3.70 million
03/15/2024$61.38$61.55
+0.28%		$61.55$61.553 shs$3.69 million
03/14/2024$61.52$61.38
-0.23%		$61.38$61.3835 shs$3.68 million
03/13/2024$61.17$61.52
+0.57%		$61.57$61.521,811 shs$3.69 million
03/12/2024$61.01$61.17
+0.26%		$61.17$61.1773 shs$3.67 million
03/11/2024$60.69$61.01
+0.53%		$61.01$61.0163 shs$3.66 million
03/08/2024$60.69$60.69$60.69$60.69113 shs$3.64 million
03/07/2024$60.35$60.69
+0.57%		$60.71$60.621,235 shs$3.64 million
03/06/2024$60.05$60.35
+0.50%		$60.37$60.35207 shs$3.62 million
03/05/2024$60.20$60.05
-0.25%		$60.19$60.05426 shs$3.60 million
03/04/2024$60.45$60.20
-0.42%		$60.20$60.2053 shs$3.61 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$60.15$60.45
+0.50%		$60.45$60.455 shs$3.63 million
02/29/2024$60.12$60.15
+0.05%		$60.15$60.033,010 shs$3.61 million
02/28/2024$60.40$60.12
-0.45%		$60.32$60.062,625 shs$3.61 million
02/27/2024$60.50$60.40
-0.16%		$60.40$60.401 shs$3.62 million
02/26/2024$60.64$60.50
-0.24%		$60.50$60.40222 shs$3.63 million
02/23/2024$60.51$60.64
+0.21%		$60.65$60.63225 shs$3.64 million
02/22/2024$60.05$60.51
+0.77%		$60.51$60.00301 shs$3.63 million
02/21/2024$59.59$60.05
+0.77%		$60.05$59.86212 shs$3.60 million
02/20/2024$59.90$59.59
-0.52%		$59.90$59.59102 shs$3.58 million
02/19/2024$59.90$59.90
+0.01%		$60.25$59.901,500 shs$3.59 million
02/16/2024$59.83$59.90
+0.12%		$60.25$59.901,536 shs$3.59 million
02/15/2024$58.85$59.83
+1.67%		$59.83$59.611,188 shs$3.59 million
02/14/2024$58.62$58.85
+0.39%		$58.85$58.853 shs$3.53 million
02/13/2024$59.25$58.62
-1.06%		$58.77$58.62934 shs$3.52 million
02/12/2024$58.89$59.25
+0.61%		$59.25$59.252 shs$3.56 million
02/09/2024$59.10$58.89
-0.36%		$59.01$58.888,580 shs$3.53 million
02/08/2024$59.00$59.10
+0.17%		$59.10$58.891,275 shs$3.55 million
02/07/2024$58.76$59.00
+0.41%		$59.00$59.004 shs$3.54 million
02/06/2024$58.53$58.76
+0.39%		$58.76$58.7652 shs$3.53 million
02/05/2024$58.71$58.53
-0.31%		$58.53$58.5335 shs$3.51 million
02/02/2024$58.73$58.71
-0.03%		$58.71$58.71224 shs$3.52 million
02/01/2024$58.47$58.73
+0.44%		$58.73$58.733 shs$3.52 million
01/31/2024$58.94$58.47
-0.80%		$58.47$58.4750 shs$3.51 million
01/30/2024$58.58$58.94
+0.61%		$58.94$58.9420 shs$3.54 million
01/29/2024$58.45$58.58
+0.21%		$58.74$58.171,102 shs$3.52 million
01/26/2024$58.08$58.45
+0.64%		$58.45$58.45107 shs$3.51 million

Related Companies:
This page (NYSEARCA:AVIE) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders