Free Trial

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

$64.96 +0.66 (+1.03%)
(As of 11/21/2024 ET)

Avantis Inflation Focused Equity ETF Stock Price Performance

5 Day
Performance
+2.20%
1 Month
Performance
+0.99%
3 Month
Performance
+0.99%
6 Month
Performance
+2.59%
Year-To-Date
Performance
+12.60%
1 Year
Performance
+14.74%
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 Thursday, November, 21, 2024

Avantis Inflation Focused Equity ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$64.30$64.96
+1.03%
$64.96$64.9642 shs$5.20 million
11/20/2024$63.66$64.30
+1.01%
$64.30$64.08408 shs$5.14 million
11/19/2024$63.92$63.66
-0.41%
$63.66$63.66129 shs$5.09 million
11/18/2024$63.56$63.92
+0.57%
$63.92$63.9242 shs$5.11 million
11/15/2024$64.04$63.56
-0.75%
$63.56$63.5670 shs$5.09 million
11/14/2024$64.47$64.04
-0.67%
$64.04$64.04105 shs$5.12 million
11/13/2024$64.43$64.47
+0.06%
$64.47$64.461,034 shs$5.16 million
11/12/2024$65.03$64.43
-0.92%
$64.68$64.43561 shs$5.15 million
11/11/2024$65.08$65.03
-0.08%
$65.28$65.032,517 shs$5.20 million
11/08/2024$64.61$65.08
+0.73%
$65.08$64.90322 shs$5.21 million
11/07/2024$64.58$64.61
+0.04%
$64.61$64.51109 shs$5.17 million
11/06/2024$63.18$64.58
+2.22%
$64.58$64.5844 shs$5.17 million
11/04/2024$62.63$62.67
+0.06%
$62.67$62.67100 shs$5.01 million
11/01/2024$62.80$62.63
-0.27%
$62.63$62.632 shs$5.01 million
10/31/2024$63.06$62.80
-0.41%
$62.80$62.808 shs$5.02 million
10/30/2024$63.10$63.06
-0.06%
$63.06$63.068 shs$5.05 million
10/29/2024$63.64$63.10
-0.85%
$63.10$63.102 shs$5.05 million
10/28/2024$63.49$63.64
+0.24%
$63.64$63.6464 shs$5.09 million
10/25/2024$63.89$63.49
-0.63%
$64.00$63.491,361 shs$5.08 million
10/24/2024$63.97$63.89
-0.13%
$63.89$63.8918 shs$5.11 million
10/23/2024$64.41$63.97
-0.68%
$63.97$63.9718 shs$5.12 million
10/22/2024$64.32$64.41
+0.14%
$64.41$64.4174 shs$5.15 million
10/21/2024$64.85$64.32
-0.81%
$64.62$64.32264 shs$5.15 million


This page (NYSEARCA:AVIE) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners