Avantis Inflation Focused... (AVIE)
AMEX: AVIE
· Real-Time Price · USD
63.05
0.00 (0.00%)
At close: Oct 01, 2025, 9:42 AM
AVIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.62% | 10 |
| Sep 29, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -0.40% | 100 |
| Sep 26, 2025 | 62.92 | 62.92 | 62.87 | 62.91 | 62.91 | 0.98% | 923 |
| Sep 25, 2025 | 62.50 | 62.50 | 62.30 | 62.30 | 62.30 | -0.61% | 402 |
| Sep 24, 2025 | 62.77 | 62.77 | 62.68 | 62.68 | 62.68 | 0.19% | 332 |
| Sep 23, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.39% | 100 |
| Sep 22, 2025 | 62.44 | 62.44 | 62.32 | 62.32 | 62.11 | -0.13% | 247 |
| Sep 19, 2025 | 62.58 | 62.58 | 62.40 | 62.40 | 62.19 | -0.35% | 1,315 |
| Sep 18, 2025 | 62.66 | 62.66 | 62.62 | 62.62 | 62.41 | -0.05% | 900 |
| Sep 17, 2025 | 62.88 | 62.88 | 62.65 | 62.65 | 62.44 | 0.27% | 630 |
| Sep 16, 2025 | 62.32 | 62.52 | 62.32 | 62.48 | 62.27 | 0.34% | 343 |
| Sep 15, 2025 | 62.35 | 62.35 | 62.27 | 62.27 | 62.07 | -0.76% | 300 |
| Sep 12, 2025 | 63.23 | 63.23 | 62.75 | 62.75 | 62.54 | -0.70% | 2,243 |
| Sep 11, 2025 | 62.51 | 63.19 | 62.51 | 63.19 | 62.98 | 1.10% | 800 |
| Sep 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.29 | 0.22% | 116 |
| Sep 9, 2025 | 62.37 | 62.37 | 62.36 | 62.36 | 62.15 | 0.29% | 200 |
| Sep 8, 2025 | 62.00 | 62.18 | 62.00 | 62.18 | 61.97 | -0.24% | 548 |
| Sep 5, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.13 | -0.43% | 100 |
| Sep 4, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.40 | 0.37% | 100 |
| Sep 3, 2025 | 62.39 | 62.39 | 62.29 | 62.37 | 62.16 | -0.61% | 542 |
Page 1 of 38