Free Trial
→ Elon “obliterates” Bill Gates? (From Altimetry) (Ad) Free AVIE Stock Alerts

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

$62.88 -0.61 (-0.96%)
As of 02/21/2025 04:10 PM Eastern
Compare

Avantis Inflation Focused Equity ETF Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
+1.16%
3 Month
Performance
-3.75%
6 Month
Performance
-3.20%
Year-To-Date
Performance
+4.56%
1 Year
Performance
+3.69%
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, February, 23, 2025

AVIE Chart by TradingView

Avantis Inflation Focused Equity ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$63.49$62.88
-0.96%		$62.88$62.882 shs$5.03 million
02/20/2025$63.19$63.49
+0.47%		$63.49$63.29993 shs$5.08 million
02/19/2025$62.75$63.19
+0.70%		$63.19$63.197 shs$5.06 million
02/18/2025$62.33$62.75
+0.67%		$62.75$62.7516 shs$5.02 million
02/17/2025$62.33$62.33$62.97$62.33315 shs$4.99 million
02/14/2025$62.80$62.33
-0.75%		$62.97$62.33315 shs$4.99 million
02/13/2025$62.25$62.80
+0.88%		$62.80$62.32101 shs$5.02 million
02/12/2025$62.72$62.25
-0.75%		$62.25$62.258 shs$4.98 million
02/11/2025$62.52$62.72
+0.32%		$62.72$62.7277 shs$5.02 million
02/10/2025$62.13$62.52
+0.63%		$62.52$62.5224 shs$5.00 million
02/07/2025$62.43$62.13
-0.48%		$62.13$62.13113 shs$4.97 million
02/06/2025$62.75$62.43
-0.51%		$62.54$62.43110 shs$4.99 million
02/05/2025$62.41$62.75
+0.54%		$62.75$62.47102 shs$5.02 million
02/04/2025$62.19$62.41
+0.35%		$62.41$62.27105 shs$4.99 million
02/03/2025$62.03$62.19
+0.26%		$62.19$61.78123 shs$4.98 million
01/31/2025$62.78$62.03
-1.19%		$62.51$62.03103 shs$4.96 million
01/30/2025$62.37$62.78
+0.66%		$62.78$62.56100 shs$5.02 million
01/29/2025$62.31$62.37
+0.10%		$62.57$62.371,610 shs$4.99 million
01/28/2025$62.74$62.31
-0.69%		$62.31$62.314 shs$4.99 million
01/27/2025$62.09$62.74
+1.05%		$62.74$62.744 shs$5.02 million
01/24/2025$62.16$62.09
-0.11%		$62.09$62.09196 shs$4.97 million
01/23/2025$61.80$62.16
+0.58%		$62.16$62.03196 shs$4.97 million
01/22/2025$62.37$61.80
-0.91%		$62.10$61.80166 shs$4.94 million
Related Companies

This page (NYSEARCA:AVIE) was last updated on 2/23/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Elon “obliterates” Bill Gates?
All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...
Altimetry | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
My 2025 AI Blueprint
I first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Buy this AI Stock Before Elon’s Announcement
With Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...
InvestorPlace | Sponsored