Free Trial

Avantis Inflation Focused Equity ETF (AVIE) Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free AVIE Stock Alerts
$63.49
+0.32 (+0.51%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Avantis Inflation Focused Equity ETF Stock Price Performance

5 Day
Performance
+1.11%
1 Month
Performance
+3.24%
3 Month
Performance
+5.99%
6 Month
Performance
+12.51%
Year-To-Date
Performance
+10.05%
1 Year
Performance
+14.76%
Receive AVIE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Avantis Inflation Focused Equity ETF and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

AVIE Stock Chart for Sunday, May, 19, 2024

AVIE Chart by TradingView

Avantis Inflation Focused Equity ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$63.16$63.49
+0.52%		$63.49$63.494 shs$5.08 million
05/16/2024$63.07$63.16
+0.14%		$63.19$63.16313 shs$5.05 million
05/15/2024$62.79$63.07
+0.45%		$63.07$62.69166 shs$5.05 million
05/14/2024$62.65$62.79
+0.22%		$62.79$62.59244 shs$5.02 million
05/13/2024$62.76$62.65
-0.17%		$62.69$62.651,023 shs$5.01 million
05/10/2024$62.78$62.76
-0.03%		$62.76$62.7640 shs$5.02 million
05/09/2024$62.24$62.78
+0.86%		$62.78$62.7840 shs$5.02 million
05/08/2024$62.32$62.24
-0.13%		$62.30$62.24612 shs$4.98 million
05/07/2024$61.95$62.32
+0.60%		$62.32$62.3221 shs$4.99 million
05/06/2024$61.52$61.95
+0.69%		$61.95$61.954 shs$4.96 million
05/03/2024$61.31$61.52
+0.34%		$61.52$61.5218 shs$4.92 million
05/02/2024$61.09$61.31
+0.36%		$61.31$61.3188 shs$4.91 million
05/01/2024$61.23$61.09
-0.23%		$61.09$61.0933 shs$4.89 million
04/30/2024$61.95$61.23
-1.16%		$61.23$61.232 shs$4.90 million
04/29/2024$61.72$61.95
+0.37%		$61.95$61.9546 shs$4.96 million
04/26/2024$61.94$61.54
-0.64%		$61.54$61.54182 shs$4.92 million
04/25/2024$62.03$61.94
-0.15%		$61.94$61.942 shs$4.96 million
04/24/2024$61.94$62.03
+0.15%		$62.03$62.032 shs$4.96 million
04/23/2024$61.77$61.94
+0.28%		$61.94$61.942 shs$4.96 million
04/22/2024$61.49$61.77
+0.45%		$61.81$61.77131 shs$4.94 million
04/19/2024$60.93$61.49
+0.92%		$61.49$61.4910 shs$4.92 million
04/18/2024$60.82$60.93
+0.18%		$61.14$60.91879 shs$4.87 million
04/17/2024$60.87$60.82
-0.08%		$60.82$60.8220 shs$4.87 million
04/16/2024$60.97$60.87
-0.16%		$60.87$60.8750 shs$4.87 million
04/15/2024$61.23$60.97
-0.42%		$61.44$60.97312 shs$3.66 million
04/12/2024$62.00$61.23
-1.24%		$61.79$61.23405 shs$3.67 million
04/11/2024$62.43$62.00
-0.69%		$62.17$62.00643 shs$3.72 million
04/10/2024$62.67$62.43
-0.38%		$62.53$62.312,353 shs$3.75 million
04/09/2024$62.79$62.67
-0.19%		$62.67$62.6791 shs$3.76 million
04/08/2024$63.01$62.79
-0.35%		$62.79$62.793 shs$3.77 million
04/05/2024$62.56$63.01
+0.72%		$63.04$62.57209 shs$3.78 million
04/04/2024$63.01$62.56
-0.71%		$63.14$62.493,175 shs$3.75 million
04/03/2024$62.85$63.01
+0.25%		$63.01$63.0154 shs$3.78 million
04/02/2024$63.13$62.85
-0.44%		$62.85$62.8554 shs$3.77 million
04/01/2024$63.24$63.13
-0.17%		$63.13$63.03520 shs$3.79 million
03/29/2024$63.24$63.24$63.24$63.24285 shs$3.79 million
03/28/2024$62.90$63.24
+0.54%		$63.24$63.24285 shs$3.79 million
03/27/2024$62.23$62.90
+1.08%		$62.90$62.622,091 shs$3.77 million
03/26/2024$62.25$62.23
-0.03%		$62.23$62.23113 shs$3.73 million
03/25/2024$62.10$62.25
+0.24%		$62.25$62.2516 shs$3.74 million
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
03/22/2024$62.30$62.10
-0.32%		$62.10$62.1019 shs$3.73 million
03/21/2024$62.35$62.30
-0.08%		$62.33$62.30296 shs$3.74 million
03/20/2024$62.17$62.35
+0.29%		$62.35$62.04583 shs$3.74 million
03/19/2024$61.68$62.17
+0.79%		$62.17$62.176 shs$3.73 million
03/18/2024$61.55$61.68
+0.22%		$61.68$61.6845 shs$3.70 million
03/15/2024$61.38$61.55
+0.28%		$61.55$61.553 shs$3.69 million
03/14/2024$61.52$61.38
-0.23%		$61.38$61.3835 shs$3.68 million
03/13/2024$61.17$61.52
+0.57%		$61.57$61.521,811 shs$3.69 million
03/12/2024$61.01$61.17
+0.26%		$61.17$61.1773 shs$3.67 million
03/11/2024$60.69$61.01
+0.53%		$61.01$61.0163 shs$3.66 million
03/08/2024$60.69$60.69$60.69$60.69113 shs$3.64 million
03/07/2024$60.35$60.69
+0.57%		$60.71$60.621,235 shs$3.64 million
03/06/2024$60.05$60.35
+0.50%		$60.37$60.35207 shs$3.62 million
03/05/2024$60.20$60.05
-0.25%		$60.19$60.05426 shs$3.60 million
03/04/2024$60.45$60.20
-0.42%		$60.20$60.2053 shs$3.61 million
03/01/2024$60.15$60.45
+0.50%		$60.45$60.455 shs$3.63 million
02/29/2024$60.12$60.15
+0.05%		$60.15$60.033,010 shs$3.61 million
02/28/2024$60.40$60.12
-0.45%		$60.32$60.062,625 shs$3.61 million
02/27/2024$60.50$60.40
-0.16%		$60.40$60.401 shs$3.62 million
02/26/2024$60.64$60.50
-0.24%		$60.50$60.40222 shs$3.63 million
02/23/2024$60.51$60.64
+0.21%		$60.65$60.63225 shs$3.64 million
02/22/2024$60.05$60.51
+0.77%		$60.51$60.00301 shs$3.63 million
02/21/2024$59.59$60.05
+0.77%		$60.05$59.86212 shs$3.60 million
02/20/2024$59.90$59.59
-0.52%		$59.90$59.59102 shs$3.58 million
02/19/2024$59.90$59.90
+0.01%		$60.25$59.901,500 shs$3.59 million

Related Companies:
This page (NYSEARCA:AVIE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry