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 | -0.0604 | -0.0963778522419 | 62.67 | 63.2201 | 62.55 | 114 | 62.84776303 | SP |
| 4 | 0.0496 | 0.079283887468 | 62.56 | 64.35 | 62.2459 | 251 | 63.51847795 | SP |
| 12 | 1.7196 | 2.8241090491 | 60.89 | 64.35 | 59.181 | 334 | 61.79223487 | SP |
| 26 | -0.9904 | -1.5572327044 | 63.6 | 65.88 | 59.181 | 351 | 63.36373115 | SP |
| 52 | 1.4296 | 2.33671134358 | 61.18 | 65.88 | 59.181 | 332 | 63.12630236 | SP |
| 156 | 12.4496 | 24.8197767145 | 50.16 | 65.88 | 49.8485 | 2358 | 57.18991692 | SP |
| 260 | 12.4496 | 24.8197767145 | 50.16 | 65.88 | 49.8485 | 2358 | 57.18991692 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 62.6096 | -0.34 | -0.55 | 62.6096 | 62.6096 | 62.6096 | 1 |
| 1741645800 | 62.9542 | -0.27 | -0.42 | 62.9542 | 62.9542 | 62.9542 | 1 |
| 1741390200 | 63.2201 | 0.39 | 0.63 | 63.2201 | 63.2201 | 63.2201 | 0 |
| 1741303800 | 62.8252 | -0.05 | -0.08 | 62.58 | 62.8252 | 62.58 | 310 |
| 1741217400 | 62.8756 | 0.25 | 0.40 | 62.67 | 62.8756 | 62.55 | 256 |
| 1741131000 | 62.6274 | -0.78 | -1.22 | 63.31 | 63.31 | 62.6274 | 271 |
| 1741044600 | 63.4036 | -0.66 | -1.03 | 64.349999 | 64.349999 | 63.4036 | 27 |
| 1740785400 | 64.0634 | 0.86 | 1.36 | 63.96 | 64.0634 | 63.915 | 2147 |
| 1740699000 | 63.2047 | 0.24 | 0.39 | 63.2047 | 63.2047 | 63.2047 | 1 |
| 1740612600 | 62.9621 | -0.58 | -0.92 | 63.67 | 63.67 | 62.9621 | 4 |
| 1740526200 | 63.5449 | 0.2 | 0.32 | 63.61 | 63.61 | 63.5449 | 48 |
| 1740439800 | 63.3405 | 0.46 | 0.73 | 63.12 | 63.3537 | 63.12 | 263 |
| 1740180600 | 62.884 | -0.61 | -0.96 | 62.884 | 62.884 | 62.884 | 2 |
| 1740094200 | 63.494 | 0.31 | 0.49 | 63.2 | 63.494 | 63.2 | 993 |
| 1740007800 | 63.1854 | 0.44 | 0.70 | 63.1854 | 63.1854 | 63.1854 | 7 |
| 1739921400 | 62.7454 | 0.41 | 0.66 | 62.25 | 62.7454 | 62.25 | 16 |
| 1739575800 | 62.3346 | -0.46 | -0.74 | 62.974 | 62.974 | 62.3346 | 315 |
| 1739489400 | 62.7963 | 0.55 | 0.88 | 62.32 | 62.81 | 62.32 | 101 |
| 1739403000 | 62.2459 | -0.48 | -0.76 | 62.56 | 62.56 | 62.2459 | 8 |
| 1739316600 | 62.7247 | 0.21 | 0.33 | 62.73 | 62.73 | 62.7247 | 77 |
| 1739230200 | 62.5183 | 0.39 | 0.62 | 62.5183 | 62.5183 | 62.5183 | 24 |
| 1738971000 | 62.1316 | -0.3 | -0.47 | 62.59 | 62.59 | 62.1316 | 113 |
| 1738884600 | 62.4279 | -0.32 | -0.51 | 62.54 | 62.54 | 62.4 | 110 |
| 1738798200 | 62.7485 | 0.34 | 0.54 | 62.58 | 62.7485 | 62.47 | 102 |
| 1738711800 | 62.4115 | 0.22 | 0.35 | 61.98 | 62.4115 | 61.98 | 105 |
| 1738625400 | 62.1922 | 0.16 | 0.26 | 61.51 | 62.1922 | 61.51 | 123 |
| 1738366200 | 62.0281 | -0.75 | -1.20 | 62.84 | 62.84 | 62.0281 | 103 |
| 1738279800 | 62.782 | 0.41 | 0.65 | 62.56 | 62.782 | 62.56 | 100 |
| 1738193400 | 62.3747 | 0.06 | 0.10 | 62.5673 | 62.5673 | 62.3747 | 1610 |
| 1738107000 | 62.3106 | -0.43 | -0.68 | 62.3106 | 62.3106 | 62.3106 | 0 |
| 1738020600 | 62.7378 | 0.65 | 1.05 | 62.7378 | 62.7378 | 62.7378 | 4 |
| 1737761400 | 62.0886 | 0.28 | 0.46 | 62.0886 | 62.0886 | 62.0886 | 0 |
| 1737675000 | 61.8036 | 0 | 0.00 | 61.8036 | 61.8036 | 61.8036 | 0 |
| 1737588600 | 61.8036 | -0.57 | -0.92 | 62.0973 | 62.1 | 61.79 | 166 |
| 1737502200 | 62.3748 | 0.16 | 0.26 | 62.3737 | 62.5 | 62.29 | 555 |
| 1737156600 | 62.2149 | 0.11 | 0.17 | 62.33 | 62.372 | 62.2149 | 268 |
| 1737070200 | 62.1094 | 0.28 | 0.46 | 62.1094 | 62.1094 | 62.1094 | 44 |
| 1736983800 | 61.8254 | 0.53 | 0.87 | 61.63 | 61.8254 | 61.63 | 4 |
| 1736897400 | 61.2941 | 0.24 | 0.40 | 60.96 | 61.2941 | 60.96 | 2092 |
| 1736811000 | 61.05 | 0.88 | 1.47 | 60.58 | 61.05 | 60.57 | 2788 |
| 1736551800 | 60.1679 | -0.56 | -0.93 | 60.36 | 60.36 | 60.1679 | 21 |
| 1736379000 | 60.7298 | 0.03 | 0.05 | 60.44 | 60.7298 | 60.44 | 305 |
| 1736292600 | 60.7 | 0.41 | 0.68 | 60.66 | 60.85 | 60.63 | 1928 |
| 1736206200 | 60.2917 | -0.32 | -0.53 | 60.2917 | 60.2917 | 60.2917 | 0 |
| 1735947000 | 60.6106 | 0.32 | 0.53 | 60.67 | 60.7573 | 60.6106 | 156 |
| 1735860600 | 60.2903 | 0.15 | 0.24 | 60.52 | 60.52 | 60.2903 | 8 |
| 1735687800 | 60.144 | 0.29 | 0.48 | 60.04 | 60.144 | 60.04 | 2 |
| 1735601400 | 59.8545 | -0.37 | -0.61 | 59.8545 | 59.8545 | 59.8545 | 19 |
| 1735342200 | 60.22 | -0.24 | -0.40 | 60.35 | 60.39 | 60.1 | 1097 |
| 1735255800 | 60.4611 | 0.08 | 0.14 | 60.4611 | 60.4611 | 60.4611 | 1 |
| 1735077840 | 60.3787 | 0.31 | 0.51 | 60.16 | 60.3787 | 60.16 | 673 |
| 1734996600 | 60.0731 | 0.4 | 0.67 | 59.8432 | 60.0731 | 59.8432 | 485 |
| 1734737400 | 59.6724 | 0.49 | 0.83 | 59.12 | 59.6724 | 59.12 | 14 |
| 1734651000 | 59.181 | -0.41 | -0.69 | 59.9 | 59.9 | 59.181 | 278 |
| 1734564600 | 59.5921 | -1.24 | -2.04 | 60.89 | 60.89 | 59.5921 | 21 |
| 1734478200 | 60.8303 | -0.63 | -1.02 | 60.89 | 60.89 | 60.8303 | 8 |
| 1734391800 | 61.4573 | -0.77 | -1.24 | 62.3 | 62.3 | 61.4573 | 199 |
| 1734132600 | 62.2302 | -0.17 | -0.26 | 62.54 | 62.54 | 62.2 | 497 |
| 1734046200 | 62.3953 | -0.44 | -0.70 | 62.64 | 62.64 | 62.3953 | 195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
