Avantis Inflation Focused Equity ETF (AVIE) Chart & Stock Price History $62.63 -0.17 (-0.27%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipRatings Avantis Inflation Focused Equity ETF Stock Price Performance5 Day Performance-1.58%1 Month Performance-3.18%3 Month Performance-0.83%6 Month Performance+2.16%Year-To-Date Performance+8.57%1 Year Performance+10.85% 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 Email Address Ad Porter & CompanyWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. AVIE Stock Chart for Saturday, November, 2, 2024 AVIE Chart by TradingView Avantis Inflation Focused Equity ETF Share 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 Capitalization11/01/2024$62.80$62.63-0.27%$62.63$62.632 shs$5.01 million10/31/2024$63.06$62.80-0.41%$62.80$62.808 shs$5.02 million10/30/2024$63.10$63.06-0.06%$63.06$63.068 shs$5.05 million10/29/2024$63.64$63.10-0.85%$63.10$63.102 shs$5.05 million10/28/2024$63.49$63.64+0.24%$63.64$63.6464 shs$5.09 million10/25/2024$63.89$63.49-0.63%$64.00$63.491,361 shs$5.08 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. 10/24/2024$63.97$63.89-0.13%$63.89$63.8918 shs$5.11 million10/23/2024$64.41$63.97-0.68%$63.97$63.9718 shs$5.12 million10/22/2024$64.32$64.41+0.14%$64.41$64.4174 shs$5.15 million10/21/2024$64.85$64.32-0.81%$64.62$64.32264 shs$5.15 million10/18/2024$64.97$64.85-0.18%$64.85$64.852 shs$5.19 million10/17/2024$65.01$64.97-0.06%$64.97$64.975 shs$5.20 million10/16/2024$64.63$65.01+0.59%$65.01$65.015 shs$5.20 million10/15/2024$65.51$64.63-1.34%$64.63$64.634 shs$5.17 million10/14/2024$65.38$65.51+0.20%$65.51$65.511 shs$5.24 million10/11/2024$64.80$65.38+0.90%$65.39$65.38351 shs$5.23 million10/10/2024$64.70$64.80+0.15%$64.80$64.8019 shs$5.18 million10/09/2024$64.27$64.70+0.67%$64.70$63.981,630 shs$5.18 million10/08/2024$64.53$64.27-0.40%$64.27$64.274 shs$5.14 million10/07/2024$65.04$64.53-0.79%$65.24$64.533,254 shs$5.16 million10/04/2024$64.59$65.04+0.70%$65.04$64.98362 shs$5.20 million10/03/2024$64.69$64.59-0.15%$64.59$64.592 shs$5.17 million10/02/2024$64.67$64.69+0.03%$64.69$64.56225 shs$5.18 million10/01/2024$64.47$64.67+0.32%$64.73$64.66588 shs$5.17 million09/30/2024$64.26$64.47+0.31%$64.47$64.10230 shs$5.16 million09/27/2024$63.82$64.26+0.69%$64.26$64.2624 shs$5.14 million09/26/2024$63.94$63.82-0.19%$63.82$63.8224 shs$5.11 million09/25/2024$64.60$63.94-1.02%$64.79$63.94163 shs$5.12 million09/24/2024$64.67$64.60-0.11%$65.00$64.601,058 shs$5.17 million09/23/2024$64.73$64.67-0.09%$64.70$64.50363 shs$5.17 million09/20/2024$64.89$64.73-0.25%$64.73$64.7366 shs$5.18 million09/19/2024$64.58$64.89+0.48%$64.89$64.8957 shs$5.19 million09/18/2024$64.62$64.58-0.06%$64.58$64.5857 shs$5.17 million09/17/2024$64.51$64.62+0.17%$64.79$64.62279 shs$5.17 million09/16/2024$64.06$64.51+0.70%$64.51$64.371,693 shs$5.16 million09/13/2024$63.63$64.06+0.68%$64.06$64.063 shs$5.13 million09/12/2024$63.29$63.63+0.54%$63.63$63.601,500 shs$5.09 million09/11/2024$63.64$63.29-0.55%$63.29$63.2919 shs$5.06 million09/10/2024$63.94$63.64-0.47%$63.64$63.649 shs$5.09 million09/09/2024$63.63$63.94+0.49%$63.94$63.72773 shs$5.12 millionCrypto Crash Ahead? (27 Experts Weigh In) (Ad)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now.09/06/2024$64.18$63.63-0.86%$64.03$63.63359 shs$5.09 million09/05/2024$65.04$64.18-1.32%$64.18$64.18115 shs$5.13 million09/04/2024$65.20$65.04-0.25%$65.04$65.04398 shs$5.20 million09/03/2024$65.85$65.20-0.99%$65.20$65.208 shs$5.22 million09/02/2024$65.85$65.85-0.01%$65.85$65.85100 shs$5.27 million08/30/2024$65.46$65.85+0.60%$65.85$65.85143 shs$5.27 million08/29/2024$65.12$65.46+0.52%$65.46$65.4613 shs$5.24 million08/28/2024$65.17$65.12-0.08%$65.12$65.1213 shs$5.21 million08/27/2024$65.18$65.17-0.02%$65.23$65.17162 shs$5.21 million08/26/2024$64.96$65.18+0.33%$65.18$65.183 shs$5.21 million08/23/2024$64.24$64.96+1.12%$64.96$64.676,891 shs$5.20 million08/22/2024$64.32$64.24-0.12%$64.24$64.2438 shs$5.14 million08/21/2024$64.15$64.32+0.27%$64.32$64.324 shs$5.15 million08/20/2024$64.48$64.15-0.51%$64.18$64.15203 shs$5.13 million08/19/2024$64.11$64.48+0.58%$64.59$64.481,042 shs$5.16 million08/16/2024$63.98$64.11+0.20%$64.11$64.1112 shs$5.13 million08/15/2024$63.58$63.98+0.63%$63.98$63.983 shs$5.12 million08/14/2024$63.11$63.58+0.74%$63.58$63.15264 shs$5.09 million08/13/2024$62.83$63.11+0.45%$63.11$63.11131 shs$5.05 million08/12/2024$62.97$62.83-0.23%$62.95$62.83131 shs$5.03 million08/09/2024$62.76$62.97+0.33%$62.97$62.972 shs$5.04 million08/08/2024$61.81$62.76+1.54%$62.76$62.71202 shs$5.02 million08/07/2024$61.98$61.81-0.27%$62.39$61.81102 shs$4.95 million08/06/2024$61.53$61.98+0.73%$61.98$61.982 shs$4.96 million08/05/2024$63.16$61.53-2.58%$61.53$61.533 shs$4.92 million08/02/2024$63.98$63.16-1.28%$63.16$63.164 shs$5.05 million08/01/2024$64.40$63.98-0.65%$63.98$63.983 shs$5.12 million Related Companies BPAY Stock Price Chart VCLN Stock Price Chart SOLR Stock Price Chart OCEN Stock Price Chart KEM Stock Price Chart AGIX Stock Price Chart EFRA Stock Price Chart ISHP Stock Price Chart CLDL Stock Price Chart BILD 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 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | 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.
