Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Avantis Inflation Focused Equity ETF (NY:AVIE)

73.08 +0.42 (+0.58%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2026 72.66 72.66 72.66 72.66 442 -0.19(-0.26%)
Apr 23, 2026 72.82 72.85 72.75 72.85 384 +0.45(+0.62%)
Apr 22, 2026 72.37 72.40 72.37 72.40 611 +0.37(+0.51%)
Apr 21, 2026 72.07 72.07 71.84 72.03 358 -0.05(-0.07%)
Apr 20, 2026 72.48 72.48 72.08 72.08 944 -0.11(-0.15%)
Apr 17, 2026 71.75 72.19 71.70 72.19 984 -0.13(-0.18%)
Apr 16, 2026 72.21 72.32 72.14 72.32 3,304 +0.35(+0.48%)
Apr 15, 2026 72.07 72.07 71.97 71.97 170 -0.28(-0.39%)
Apr 14, 2026 72.37 72.37 72.25 72.25 497 -0.46(-0.64%)
Apr 13, 2026 72.70 72.71 72.70 72.71 224 +0.25(+0.35%)
Apr 10, 2026 72.58 72.58 72.46 72.46 451 -0.61(-0.83%)
Apr 09, 2026 73.36 73.38 73.07 73.07 905 +0.01(+0.01%)
Apr 08, 2026 73.06 73.06 73.06 73.06 252 +0.25(+0.34%)
Apr 07, 2026 72.81 72.81 72.81 72.81 341 +0.16(+0.22%)
Apr 06, 2026 73.08 73.08 72.43 72.66 1,855 +0.06(+0.08%)
Apr 02, 2026 72.62 72.62 72.60 72.60 287 +0.08(+0.12%)
Apr 01, 2026 72.53 72.66 72.52 72.52 1,269 -0.45(-0.62%)
Mar 31, 2026 73.43 73.43 72.97 72.97 232 +0.51(+0.70%)
Mar 30, 2026 73.55 73.55 72.34 72.47 2,287 +0.12(+0.16%)
Mar 27, 2026 72.65 72.69 72.35 72.35 3,431 -0.03(-0.04%)
Mar 26, 2026 72.65 72.65 72.38 72.38 311 +0.07(+0.09%)
Mar 25, 2026 72.46 72.46 72.31 72.31 703 +0.35(+0.49%)
Mar 24, 2026 71.68 72.24 71.68 71.96 7,876 +0.68(+0.95%)
Mar 23, 2026 71.48 71.48 71.29 71.29 194 +0.46(+0.65%)
Mar 20, 2026 71.29 71.38 70.77 70.83 8,850 -0.55(-0.77%)
Mar 19, 2026 71.42 71.47 71.38 71.38 585 -0.17(-0.24%)
Mar 18, 2026 71.51 71.57 71.51 71.55 1,391 -0.92(-1.27%)
Mar 17, 2026 72.82 72.82 72.46 72.46 1,195 +0.11(+0.16%)
Mar 16, 2026 72.37 72.37 72.33 72.35 1,479 +0.34(+0.47%)
Mar 13, 2026 72.01 72.01 72.01 72.01 201 -0.19(-0.27%)
Mar 12, 2026 72.60 72.60 72.20 72.20 2,485 -0.30(-0.41%)
Mar 11, 2026 72.15 72.50 72.15 72.50 820 +0.24(+0.34%)
Mar 10, 2026 72.26 72.26 72.26 72.26 282 -0.23(-0.32%)
Mar 09, 2026 72.12 72.49 72.12 72.49 1,513 +0.13(+0.18%)
Mar 06, 2026 71.76 72.36 71.76 72.36 536 -0.22(-0.30%)
Mar 05, 2026 72.63 72.63 72.53 72.57 459 -0.86(-1.17%)
Mar 04, 2026 73.35 73.44 73.35 73.43 1,591 +0.10(+0.14%)
Mar 03, 2026 72.88 73.33 72.68 73.33 1,651 -1.20(-1.61%)
Mar 02, 2026 74.39 74.56 74.11 74.53 3,780 +0.07(+0.09%)
Feb 27, 2026 74.46 74.46 74.46 74.46 186 +0.85(+1.15%)
Feb 26, 2026 73.34 73.62 73.34 73.62 383 +0.16(+0.22%)
Feb 25, 2026 73.08 73.47 73.08 73.46 428 -0.13(-0.18%)
Feb 24, 2026 73.24 73.58 73.24 73.58 305 +0.21(+0.29%)
Feb 23, 2026 73.31 73.54 73.31 73.37 1,429 +0.34(+0.46%)
Feb 20, 2026 72.52 73.04 72.52 73.04 447 +0.03(+0.04%)
Feb 19, 2026 72.94 73.00 72.92 73.00 1,360 +0.06(+0.09%)
Feb 18, 2026 72.86 72.94 72.67 72.94 719 +0.38(+0.52%)
Feb 17, 2026 72.55 72.57 72.49 72.57 624 -0.23(-0.32%)
Feb 13, 2026 72.80 73.17 72.73 72.80 2,904 +0.42(+0.59%)
Feb 12, 2026 73.34 73.34 72.37 72.37 1,624 -0.72(-0.99%)
Feb 11, 2026 72.65 73.10 72.58 73.10 3,975 +1.07(+1.49%)
Feb 10, 2026 72.24 72.24 72.03 72.03 2,066 -0.15(-0.21%)
Feb 09, 2026 72.32 72.33 72.18 72.18 3,023 -0.20(-0.27%)
Feb 06, 2026 72.28 72.38 72.28 72.38 3,964 +1.39(+1.96%)
Feb 05, 2026 71.42 71.42 70.93 70.99 1,707 -0.47(-0.66%)
Feb 04, 2026 71.02 71.46 71.02 71.46 1,790 +0.94(+1.34%)
Feb 03, 2026 70.41 70.52 70.41 70.52 294 +1.04(+1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.