Go Pro
→ Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown” (From Paradigm Press) (Ad)tc pixel Free AVIE Stock Alerts

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

$79.50 +0.39 (+0.49%)
As of 04:10 PM Eastern
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 30.82%, with a year-to-date return of 20.86%. In the past month, the fund has increased 4.70%, reflecting recent market activity.

As of the latest close, Avantis Inflation Focused Equity ETF traded at $79.50 with a market cap of $12.72 million and volume of 469 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
+2.19%
1 Month
Performance
+4.70%
3 Month
Performance
+6.90%
Year-To-Date
Performance
+20.86%
1 Year
Performance
+30.82%

AVIE Stock Chart for Friday, August, 14, 2026

AVIE Chart by TradingView

Avantis Inflation Focused Equity ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$79.11$79.50
+0.49%		$79.50$79.50469 shs$12.72 million
08/13/2026$79.10$79.11
+0.01%		$79.23$79.041,077 shs$12.66 million
08/12/2026$79.12$79.10
-0.03%		$79.16$79.10878 shs$12.66 million
08/11/2026$79.18$79.12
-0.08%		$79.33$79.122,670 shs$12.66 million
08/10/2026$77.80$79.18
+1.77%		$79.18$79.13360 shs$12.67 million
08/07/2026$77.71$77.80
+0.12%		$77.80$77.491,923 shs$12.45 million
08/06/2026$77.45$77.71
+0.34%		$77.71$77.60579 shs$12.43 million
08/05/2026$77.33$77.45
+0.16%		$77.45$77.39562 shs$12.39 million
08/04/2026$76.88$77.33
+0.59%		$77.33$76.551,925 shs$12.37 million
08/03/2026$77.32$76.88
-0.57%		$77.04$76.792,673 shs$12.30 million
07/31/2026$77.36$77.32
-0.05%		$77.32$77.10982 shs$12.37 million
07/30/2026$77.77$77.36
-0.53%		$77.36$76.642,098 shs$12.38 million
07/29/2026$78.01$77.77
-0.31%		$77.97$77.77827 shs$12.44 million
07/28/2026$77.35$78.01
+0.85%		$78.01$78.01290 shs$12.48 million
07/27/2026$77.65$77.35
-0.39%		$77.65$77.351,523 shs$12.38 million
07/24/2026$77.17$77.65
+0.62%		$77.82$77.651,564 shs$12.42 million
07/23/2026$77.27$77.17
-0.13%		$77.42$77.171,142 shs$7.72 million
07/22/2026$76.94$77.27
+0.43%		$77.57$77.232,306 shs$7.73 million
07/21/2026$76.34$76.94
+0.79%		$76.94$76.563,205 shs$7.69 million
07/20/2026$76.61$76.34
-0.35%		$76.34$76.3473 shs$7.63 million
07/17/2026$76.19$76.61
+0.55%		$77.36$76.581,028 shs$7.66 million
07/16/2026$75.43$76.19
+1.01%		$76.33$75.87533 shs$7.62 million
07/15/2026$75.93$75.43
-0.66%		$75.50$75.43518 shs$7.54 million
07/14/2026$76.36$75.93
-0.56%		$75.93$75.9384 shs$7.59 million
07/13/2026$75.57$76.36
+1.05%		$76.36$76.36122 shs$7.64 million
Related Companies

This page (NYSEARCA:AVIE) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
AI insiders stockpile guns, gold & gas masks
Keith Kaplan, CEO of TradeSmith, has spent more than $17 million studying AI since 2022. He says a major shift...
TradeSmith | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Who Really Gets Rich from IPOs?
Peter Thiel turned a $500,000 stake in Meta into nearly $1 billion by investing eight years before its IPO. Tr...
Weiss Ratings | Sponsoredtc pixel
$100 for this… $500 for that. Here’s how to stop the bleeding today
Rising costs are squeezing households nationwide. USA Today reports more families are moving in together, whil...
Brownstone Research | Sponsoredtc pixel