Avantis Inflation Focused... (AVIE)
AMEX: AVIE
· Real-Time Price · USD
62.37
0.20 (0.31%)
At close: Sep 09, 2025, 2:53 PM
62.17
-0.31%
After-hours: Sep 09, 2025, 12:12 PM EDT
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 62.37 | 62.37 | 62.36 | 62.36 | 62.37 | 0.29% | 200 |
| Sep 8, 2025 | 62.00 | 62.18 | 62.00 | 62.18 | 62.18 | -0.24% | 548 |
| Sep 5, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | -0.43% | 100 |
| Sep 4, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.37% | 100 |
| Sep 3, 2025 | 62.39 | 62.39 | 62.29 | 62.37 | 62.37 | -0.61% | 542 |
| Sep 2, 2025 | 62.65 | 62.75 | 62.65 | 62.75 | 62.75 | 0.19% | 300 |
| Aug 29, 2025 | 62.53 | 62.63 | 62.49 | 62.63 | 62.63 | 0.51% | 900 |
| Aug 28, 2025 | 62.03 | 62.31 | 62.03 | 62.31 | 62.31 | 0.05% | 310 |
| Aug 27, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.52% | 100 |
| Aug 26, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.16% | 139 |
| Aug 25, 2025 | 61.99 | 61.99 | 61.86 | 61.86 | 61.86 | -0.71% | 207 |
| Aug 22, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.92% | 559 |
| Aug 21, 2025 | 61.65 | 61.83 | 61.65 | 61.73 | 61.73 | 0.24% | 600 |
| Aug 20, 2025 | 61.59 | 61.59 | 61.58 | 61.58 | 61.58 | 0.79% | 1,400 |
| Aug 19, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.38% | 100 |
| Aug 18, 2025 | 60.96 | 60.96 | 60.87 | 60.87 | 60.87 | -0.21% | 228 |
| Aug 15, 2025 | 60.91 | 61.02 | 60.91 | 61.00 | 61.00 | 0.38% | 200 |
| Aug 14, 2025 | 60.50 | 60.77 | 60.50 | 60.77 | 60.77 | 0.05% | 416 |
| Aug 13, 2025 | 60.40 | 60.74 | 60.40 | 60.74 | 60.74 | 1.39% | 126 |
| Aug 12, 2025 | 59.98 | 59.98 | 59.79 | 59.91 | 59.91 | 0.66% | 1,800 |