Avantis Inflation Focused Equity ETF (AVIE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3028 | -0.474385085383 | 63.83 | 64.6127 | 63.513 | 143 | 63.53399497 | SP |
| 4 | 1.7972 | 2.9113883039 | 61.73 | 64.6127 | 61.41 | 326 | 62.13385335 | SP |
| 12 | 1.5818 | 2.55353908442 | 61.9454 | 64.6127 | 61.08 | 265 | 62.11850948 | SP |
| 26 | 6.1372 | 10.6938491026 | 57.39 | 64.6127 | 57.39 | 483 | 60.65747671 | SP |
| 52 | 7.1472 | 12.6768357574 | 56.38 | 64.6127 | 54.7496 | 375 | 59.37512314 | SP |
| 156 | 13.3672 | 26.649122807 | 50.16 | 64.6127 | 49.8485 | 3131 | 56.93936632 | SP |
| 260 | 13.3672 | 26.649122807 | 50.16 | 64.6127 | 49.8485 | 3131 | 56.93936632 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 63.5272 | -0.5 | -0.78 | 63.58 | 63.58 | 63.5272 | 227 |
| 1721341800 | 64.024699 | -0.59 | -0.91 | 64.599999 | 64.599999 | 64.024699 | 4 |
| 1721255400 | 64.6127 | 0.41 | 0.64 | 64.239999 | 64.6127 | 64.239999 | 7 |
| 1721169000 | 64.2011 | 0.69 | 1.08 | 63.83 | 64.2011 | 63.83 | 3 |
| 1721082600 | 63.513 | 0.36 | 0.57 | 63.83 | 63.83 | 63.513 | 475 |
| 1720823400 | 63.1525 | 0.39 | 0.62 | 63.1525 | 63.1525 | 63.1525 | 55 |
| 1720737000 | 62.7625 | 0.65 | 1.05 | 62.7625 | 62.7625 | 62.7625 | 1 |
| 1720650600 | 62.1127 | 0.49 | 0.80 | 62.1127 | 62.1127 | 62.1127 | 2 |
| 1720564200 | 61.62 | -0.08 | -0.12 | 61.74 | 61.74 | 61.62 | 1144 |
| 1720477800 | 61.6957 | -0.05 | -0.08 | 62.19 | 62.19 | 61.6957 | 25 |
| 1720218600 | 61.7427 | -0.13 | -0.20 | 61.95 | 61.95 | 61.41 | 1211 |
| 1720040640 | 61.8677 | -0.06 | -0.10 | 62.14 | 62.14 | 61.8677 | 8 |
| 1719959400 | 61.9296 | -0.04 | -0.07 | 61.8 | 61.9296 | 61.8 | 5 |
| 1719873000 | 61.97 | -0.09 | -0.14 | 62.37 | 62.37 | 61.97 | 629 |
| 1719613800 | 62.0562 | 0 | 0.00 | 62.0562 | 62.0562 | 62.0562 | 0 |
| 1719527400 | 62.0562 | -0.1 | -0.15 | 61.94 | 62.0562 | 61.94 | 1 |
| 1719441000 | 62.152 | -0.19 | -0.31 | 61.99 | 62.18 | 61.98 | 1932 |
| 1719354600 | 62.3426 | -0.32 | -0.50 | 62.88 | 62.88 | 62.1973 | 415 |
| 1719268200 | 62.658 | 0.63 | 1.01 | 61.73 | 62.658 | 61.73 | 2 |
| 1719009000 | 62.0311 | 0.01 | 0.01 | 61.96 | 62.0311 | 61.96 | 112 |
| 1718922600 | 62.026 | 0.47 | 0.77 | 62.1081 | 62.1081 | 62.026 | 216 |
| 1718749800 | 61.5514 | 0.13 | 0.22 | 61.5514 | 61.5514 | 61.5514 | 3 |
| 1718663400 | 61.419 | 0.31 | 0.50 | 61.34 | 61.419 | 61.34 | 27 |
| 1718404200 | 61.1111 | -0.41 | -0.66 | 61.59 | 61.59 | 61.1111 | 2 |
| 1718317800 | 61.5173 | -0.16 | -0.27 | 61.24 | 61.5173 | 61.13 | 513 |
| 1718231400 | 61.682 | -0.26 | -0.42 | 62.47 | 62.47 | 61.6359 | 102 |
| 1718145000 | 61.9433 | -0.24 | -0.39 | 61.9433 | 61.9433 | 61.9433 | 0 |
| 1718058600 | 62.1855 | 0.15 | 0.24 | 62.11 | 62.1855 | 62.11 | 109 |
| 1717799400 | 62.0396 | -0.15 | -0.24 | 62.39 | 62.39 | 62.0396 | 314 |
| 1717713000 | 62.1904 | 0.19 | 0.31 | 62.3 | 62.3 | 62.1904 | 29 |
| 1717626600 | 61.999 | 0.08 | 0.13 | 62.34 | 62.34 | 61.999 | 1203 |
| 1717540200 | 61.9165 | -0.31 | -0.49 | 62.31 | 62.31 | 61.79 | 259 |
| 1717453800 | 62.2234 | -0.44 | -0.71 | 62.88 | 62.88 | 62.2234 | 99 |
| 1717194600 | 62.6673 | 1.08 | 1.76 | 62.6673 | 62.6673 | 62.6673 | 0 |
| 1717108200 | 61.5856 | 0.28 | 0.46 | 61.52 | 61.5856 | 61.52 | 33 |
| 1717021800 | 61.3026 | -0.66 | -1.06 | 61.98 | 61.98 | 61.2299 | 1016 |
| 1716935400 | 61.9592 | -0.19 | -0.31 | 62.52 | 62.52 | 61.9592 | 665 |
| 1716589800 | 62.1515 | -0.04 | -0.07 | 62.26 | 62.29 | 62.1515 | 416 |
| 1716503400 | 62.1958 | -0.67 | -1.07 | 63.23 | 63.23 | 62.1958 | 146 |
| 1716417000 | 62.8703 | -0.45 | -0.72 | 63.21 | 63.21 | 62.8703 | 51 |
| 1716330600 | 63.3249 | 0.04 | 0.06 | 63.55 | 63.55 | 63.3249 | 81 |
| 1716244200 | 63.2889 | -0.2 | -0.31 | 63.74 | 63.74 | 63.2889 | 113 |
| 1715985000 | 63.4853 | 0.32 | 0.51 | 63.11 | 63.4853 | 63.11 | 4 |
| 1715898600 | 63.1605 | 0.09 | 0.14 | 63.19 | 63.19 | 63.1605 | 302 |
| 1715812200 | 63.0748 | 0.29 | 0.46 | 62.69 | 63.0748 | 62.69 | 166 |
| 1715725800 | 62.789 | 0.13 | 0.21 | 62.59 | 62.789 | 62.59 | 244 |
| 1715639400 | 62.6547 | -0.1 | -0.17 | 63.08 | 63.08 | 62.6547 | 1023 |
| 1715380200 | 62.7591 | -0.02 | -0.03 | 62.7591 | 62.7591 | 62.7591 | 0 |
| 1715293800 | 62.7751 | 0.53 | 0.86 | 62.7751 | 62.7751 | 62.7751 | 40 |
| 1715207400 | 62.2418 | -0.08 | -0.13 | 62.3 | 62.3 | 62.2418 | 612 |
| 1715121000 | 62.3223 | 0.37 | 0.60 | 62.3223 | 62.3223 | 62.3223 | 21 |
| 1715034600 | 61.953 | 0.43 | 0.70 | 61.953 | 61.953 | 61.953 | 4 |
| 1714775400 | 61.5231 | 0.22 | 0.35 | 61.77 | 61.77 | 61.5231 | 18 |
| 1714689000 | 61.3056 | 0.21 | 0.35 | 61.51 | 61.51 | 61.3056 | 88 |
| 1714602600 | 61.0909 | -0.14 | -0.23 | 61.08 | 61.0909 | 61.08 | 33 |
| 1714516200 | 61.234 | -0.71 | -1.15 | 61.234 | 61.234 | 61.234 | 2 |
| 1714429800 | 61.9454 | 0.22 | 0.36 | 61.9454 | 61.9454 | 61.9454 | 46 |
| 1714170600 | 61.722 | -0.22 | -0.35 | 61.5444 | 61.722 | 61.5444 | 182 |
| 1714084200 | 61.9381 | -0.1 | -0.15 | 62.18 | 62.18 | 61.9381 | 2 |
| 1713997800 | 62.0339 | 0.1 | 0.16 | 62.0339 | 62.0339 | 62.0339 | 0 |
| 1713911400 | 61.9373 | 0.17 | 0.27 | 61.9373 | 61.9373 | 61.9373 | 2 |
| 1713825000 | 61.7681 | 0.27 | 0.45 | 61.61 | 61.8122 | 61.61 | 131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
