Avantis Inflation Focused Equity ETF (AVIE) Chart & Stock Price History $60.65 -0.07 (-0.12%) As of 04/25/2025 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipRatingsBuy This Stock Avantis Inflation Focused Equity ETF Stock Price Performance 5 Day Performance+3.09%1 Month Performance-5.57%3 Month Performance-2.32%6 Month Performance-4.47%Year-To-Date Performance+0.85%1 Year Performance-1.45% Receive AVIE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avantis Inflation Focused Equity ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address AVIE Stock Chart for Saturday, April, 26, 2025 AVIE Chart by TradingView Avantis Inflation Focused Equity ETF Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2025$60.72$60.65-0.12%$60.65$60.651 shs$4.85 million04/24/2025$60.27$60.72+0.75%$60.72$60.721 shs$4.86 million04/23/2025$60.10$60.27+0.28%$60.27$60.272 shs$4.82 million04/22/2025$58.83$60.10+2.16%$60.10$59.61110 shs$4.81 million04/21/2025$60.15$58.83-2.19%$58.83$58.83631 shs$4.71 million04/18/2025$60.15$60.15$60.15$60.15105 shs$4.81 million04/17/2025$59.77$60.15+0.64%$60.15$60.15105 shs$4.81 million04/16/2025$60.13$59.77-0.60%$60.33$59.77504 shs$4.78 million04/15/2025$60.33$60.13-0.33%$60.60$60.13593 shs$4.81 million04/14/2025$59.76$60.33+0.95%$60.33$60.03251 shs$4.83 million Get the Latest News and Ratings for AVIE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avantis Inflation Focused Equity ETF and its competitors with MarketBeat's FREE daily newsletter. 04/11/2025$58.62$59.76+1.94%$59.76$58.61179 shs$4.78 million04/10/2025$60.27$58.62-2.74%$58.62$58.6211 shs$4.69 million04/09/2025$57.08$60.27+5.59%$60.27$56.292,007 shs$4.82 million04/09/2025$57.08$60.27+5.59%$60.27$56.292,007 shs$4.82 million04/08/2025$57.81$57.08-1.26%$58.20$57.08541 shs$4.57 million04/08/2025$57.81$57.08-1.26%$58.20$57.08541 shs$4.57 million04/07/2025$58.44$57.81-1.08%$58.63$56.782,141 shs$4.63 million04/04/2025$62.73$58.44-6.84%$58.44$58.4445 shs$4.68 million04/03/2025$64.51$62.73-2.76%$62.73$62.7355 shs$5.02 million04/02/2025$64.19$64.51+0.50%$64.51$64.51125 shs$5.16 million04/01/2025$64.43$64.19-0.37%$64.19$64.1971 shs$5.14 million03/31/2025$63.87$64.43+0.88%$64.43$64.04294 shs$5.15 million03/28/2025$64.29$63.87-0.65%$63.87$63.87422 shs$5.11 million03/27/2025$64.23$64.29+0.09%$64.29$64.29263 shs$5.14 million03/26/2025$63.96$64.23+0.42%$64.23$64.23192 shs$5.14 million03/25/2025$64.52$63.96-0.87%$63.96$63.88387 shs$5.12 million Related Companies GBLD Stock Price Chart RYSE Stock Price Chart SYNB Stock Price Chart KEM Stock Price Chart VERS Stock Price Chart EFRA Stock Price Chart CLNR Stock Price Chart TINY Stock Price Chart GAST Stock Price Chart BNGE Stock Price Chart Receive AVIE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avantis Inflation Focused Equity ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:AVIE) was last updated on 4/26/2025 by MarketBeat.com Staff From Our PartnersDonald Trump is about to free crypto from its chains …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump’s tariffs just split the AI market in twoTrump’s tariff just split the AI market – among others – in two. One group of AI companies—the ones relying...Traders Agency | SponsoredClaim Your FREE Protection GuideIn the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...American Alternative | SponsoredJames Altucher: Do not invest in AI unless…I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...Paradigm Press | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avantis Inflation Focused Equity ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Avantis Inflation Focused Equity ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AVIE Stock Free AVIE Stock Alerts