Avantis Inflation Focused Equity ETF (AVIE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 62.30 | 62.30 | 62.24 | 62.24 | 62.24 | 600 |
| 07 May 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 100 |
| 06 May 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 100 |
| 03 May 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 100 |
| 02 May 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 100 |
| 01 May 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 100 |
| 30 Apr 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 100 |
| 29 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 100 |
| 26 Apr 2024 | 61.54 | 61.72 | 61.54 | 61.72 | 61.72 | 200 |
| 25 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 100 |
| 24 Apr 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 23 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 100 |
| 22 Apr 2024 | 61.81 | 61.81 | 61.77 | 61.77 | 61.77 | 100 |
| 19 Apr 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 100 |
| 18 Apr 2024 | 61.11 | 61.14 | 60.91 | 60.93 | 60.93 | 900 |
| 17 Apr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 100 |
| 16 Apr 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 100 |
| 15 Apr 2024 | 61.44 | 61.44 | 60.97 | 60.97 | 60.97 | 300 |
| 12 Apr 2024 | 61.79 | 61.79 | 61.23 | 61.23 | 61.23 | 400 |
| 11 Apr 2024 | 62.17 | 62.17 | 62.00 | 62.00 | 62.00 | 600 |
| 10 Apr 2024 | 62.31 | 62.53 | 62.31 | 62.43 | 62.43 | 2,400 |
| 09 Apr 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 100 |
| 08 Apr 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 100 |
| 05 Apr 2024 | 62.57 | 63.04 | 62.57 | 63.01 | 63.01 | 200 |
| 04 Apr 2024 | 63.14 | 63.14 | 62.49 | 62.56 | 62.56 | 3,200 |
| 03 Apr 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 02 Apr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 100 |
| 01 Apr 2024 | 63.03 | 63.13 | 63.03 | 63.13 | 63.13 | 500 |
| 28 Mar 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 300 |
| 27 Mar 2024 | 62.62 | 62.90 | 62.62 | 62.90 | 62.90 | 2,100 |
| 26 Mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 100 |
| 25 Mar 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 100 |
| 22 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 100 |
| 21 Mar 2024 | 62.33 | 62.33 | 62.30 | 62.30 | 62.30 | 300 |
| 21 Mar 2024 | 0.213 Dividend | |||||
| 20 Mar 2024 | 62.04 | 62.35 | 62.04 | 62.35 | 62.13 | 600 |
| 19 Mar 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.96 | 100 |
| 18 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.47 | 100 |
| 15 Mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.34 | 100 |
| 14 Mar 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.17 | 100 |
| 13 Mar 2024 | 61.57 | 61.57 | 61.52 | 61.52 | 61.31 | 1,800 |
| 12 Mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 60.96 | 100 |
| 11 Mar 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.80 | 100 |
| 08 Mar 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.48 | 100 |
| 07 Mar 2024 | 60.70 | 60.71 | 60.62 | 60.69 | 60.48 | 1,200 |
| 06 Mar 2024 | 60.37 | 60.37 | 60.35 | 60.35 | 60.14 | 200 |
| 05 Mar 2024 | 60.19 | 60.19 | 60.05 | 60.05 | 59.85 | 400 |
| 04 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.99 | 100 |
| 01 Mar 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.24 | 100 |
| 29 Feb 2024 | 60.10 | 60.15 | 60.03 | 60.15 | 59.94 | 3,000 |
| 28 Feb 2024 | 60.21 | 60.32 | 60.06 | 60.12 | 59.92 | 2,600 |
| 27 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.19 | 100 |
| 26 Feb 2024 | 60.40 | 60.49 | 60.40 | 60.49 | 60.29 | 200 |
| 23 Feb 2024 | 60.65 | 60.65 | 60.63 | 60.64 | 60.43 | 200 |
| 22 Feb 2024 | 60.00 | 60.51 | 60.00 | 60.51 | 60.31 | 300 |
| 21 Feb 2024 | 59.86 | 60.04 | 59.86 | 60.04 | 59.84 | 200 |
| 20 Feb 2024 | 59.90 | 59.90 | 59.59 | 59.59 | 59.39 | 100 |
| 16 Feb 2024 | 60.25 | 60.25 | 59.90 | 59.90 | 59.69 | 1,500 |
| 15 Feb 2024 | 59.61 | 59.83 | 59.61 | 59.83 | 59.62 | 1,200 |
| 14 Feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.65 | 100 |
| 13 Feb 2024 | 58.77 | 58.77 | 58.62 | 58.62 | 58.42 | 900 |
| 12 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.05 | 100 |
| 09 Feb 2024 | 59.01 | 59.01 | 58.88 | 58.89 | 58.69 | 8,600 |
| 08 Feb 2024 | 58.93 | 59.10 | 58.89 | 59.10 | 58.89 | 1,300 |
| 07 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.80 | 100 |
| 06 Feb 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.56 | 100 |
| 05 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.33 | 100 |
| 02 Feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.51 | 200 |
| 01 Feb 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.53 | 100 |
| 31 Jan 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.27 | 100 |
| 30 Jan 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.74 | 100 |
| 29 Jan 2024 | 58.74 | 58.74 | 58.17 | 58.58 | 58.38 | 1,100 |
| 26 Jan 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.26 | - |
| 25 Jan 2024 | 57.58 | 58.08 | 57.58 | 58.08 | 57.88 | 100 |
| 24 Jan 2024 | 57.96 | 57.96 | 57.81 | 57.81 | 57.61 | 100 |
| 23 Jan 2024 | 57.50 | 57.84 | 57.50 | 57.76 | 57.57 | 700 |
| 22 Jan 2024 | 57.39 | 57.48 | 57.39 | 57.48 | 57.28 | 4,100 |
| 19 Jan 2024 | 57.24 | 57.33 | 57.24 | 57.33 | 57.13 | 300 |
| 18 Jan 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.05 | 100 |
| 17 Jan 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.08 | - |
| 16 Jan 2024 | 58.24 | 58.24 | 57.45 | 57.45 | 57.25 | 400 |
| 12 Jan 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 57.93 | - |
| 11 Jan 2024 | 57.80 | 57.96 | 57.80 | 57.96 | 57.76 | 300 |
| 10 Jan 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.73 | 100 |
| 09 Jan 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.90 | 100 |
| 08 Jan 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.27 | 100 |
| 05 Jan 2024 | 58.46 | 58.46 | 58.24 | 58.43 | 58.23 | 900 |
| 04 Jan 2024 | 58.96 | 58.96 | 58.42 | 58.42 | 58.22 | 600 |
| 03 Jan 2024 | 58.65 | 58.90 | 58.61 | 58.67 | 58.47 | 800 |
| 02 Jan 2024 | 58.52 | 58.52 | 58.39 | 58.45 | 58.25 | 900 |
| 29 Dec 2023 | 57.73 | 57.76 | 57.65 | 57.69 | 57.49 | 500 |
| 28 Dec 2023 | 57.96 | 57.96 | 57.76 | 57.76 | 57.56 | 500 |
| 27 Dec 2023 | 57.91 | 57.91 | 57.91 | 57.91 | 57.71 | 100 |
| 26 Dec 2023 | 57.85 | 57.89 | 57.85 | 57.85 | 57.66 | 400 |
| 22 Dec 2023 | 57.53 | 57.53 | 57.53 | 57.53 | 57.33 | 100 |
| 21 Dec 2023 | 57.10 | 57.21 | 57.07 | 57.21 | 57.02 | 700 |
| 20 Dec 2023 | 57.50 | 57.50 | 56.82 | 56.82 | 56.63 | 600 |
| 19 Dec 2023 | 57.56 | 57.64 | 57.56 | 57.64 | 57.44 | 300 |
| 18 Dec 2023 | 57.42 | 57.42 | 57.19 | 57.19 | 57.00 | 400 |
| 18 Dec 2023 | 0.396 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.