Dark

AVIE
Avantis Inflation Focused Equity ETF
stock NYSE ETF

At Close

Jul 29, 2026

0.00USD-100.000%(-77.77)981

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-77.77)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

77.32USD0.000%(+77.32)5

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	77.0000	77.3645	76.6400	77.3645	-0.520%	2,098	0.000%
2026-07-29	77.9308	77.9700	77.7692	77.7692	-0.303%	827	-0.520%
2026-07-28	78.0057	78.0057	78.0057	78.0057	+0.842%	290	-0.822%
2026-07-27	77.6500	77.6500	77.3543	77.3543	-0.375%	1,523	+0.013%
2026-07-24	77.8200	77.8200	77.6454	77.6454	+0.611%	1,564	-0.362%
2026-07-23	77.4200	77.4200	77.1737	77.1737	-0.130%	1,142	+0.247%
2026-07-22	77.4950	77.5700	77.2250	77.2741	+0.429%	2,306	+0.117%
2026-07-21	76.5601	76.9437	76.5601	76.9437	+0.787%	3,205	+0.547%
2026-07-20	76.3428	76.3428	76.3428	76.3428	-0.350%	73	+1.338%
2026-07-17	76.8700	77.3604	76.5800	76.6110	+0.548%	1,028	+0.984%
2026-07-16	75.8700	76.3300	75.8700	76.1933	+1.008%	533	+1.537%
2026-07-15	75.4900	75.5000	75.4327	75.4327	-0.657%	518	+2.561%
2026-07-14	75.9317	75.9317	75.9317	75.9317	-0.561%	84	+1.887%
2026-07-13	76.3602	76.3602	76.3602	76.3602	+1.050%	122	+1.315%
2026-07-10	75.4700	75.5671	75.4700	75.5671	+0.003%	414	+2.379%
2026-07-09	76.0400	76.0400	75.5650	75.5650	-0.803%	1,845	+2.381%
2026-07-08	76.6700	76.6700	76.1764	76.1764	-0.306%	3,223	+1.560%
2026-07-07	76.0450	76.4100	76.0250	76.4100	+1.451%	4,418	+1.249%
2026-07-06	75.2400	75.3170	75.2399	75.3170	-0.262%	2,541	+2.719%
2026-07-02	74.9500	75.5151	74.9500	75.5151	+1.585%	3,347	+2.449%
2026-07-01	74.3371	74.3371	74.3371	74.3371	-0.019%	9	+4.073%
2026-06-30	74.5600	74.5600	74.3509	74.3509	-0.559%	229	+4.053%
2026-06-29	75.0350	75.0350	74.6500	74.7688	-0.272%	570	+3.472%
2026-06-26	74.6801	74.9730	74.6800	74.9730	+1.247%	1,136	+3.190%
2026-06-25	74.0495	74.0495	74.0495	74.0495	+0.684%	137	+4.477%
2026-06-24	73.6050	73.6050	73.5465	73.5465	-0.415%	1,468	+5.191%
2026-06-23	73.7000	73.8529	73.6800	73.8529	+0.740%	917	+4.755%
2026-06-22	73.0500	73.4100	73.0500	73.3101	+0.621%	1,525	+5.530%
2026-06-18	73.1200	73.1200	72.6400	72.8576	-0.919%	1,808	+6.186%
2026-06-17	73.5336	73.5336	73.5336	73.5336	-0.974%	77	+5.210%
2026-06-16	74.4850	74.4850	74.2571	74.2571	-0.206%	278	+4.185%
2026-06-15	74.7300	74.7300	74.4102	74.4102	-0.922%	2,756	+3.970%
2026-06-12	75.1700	75.2000	75.1026	75.1026	+0.628%	322	+3.012%
2026-06-11	74.9300	74.9300	74.6338	74.6338	+0.110%	432	+3.659%
2026-06-10	74.9300	74.9300	74.5515	74.5515	+0.413%	614	+3.773%
2026-06-09	73.9900	74.2452	73.9900	74.2452	-0.239%	396	+4.201%
2026-06-08	74.7500	74.7500	74.4000	74.4228	-0.016%	969	+3.953%
2026-06-05	74.7500	74.7900	74.4344	74.4344	-0.282%	2,742	+3.936%
2026-06-04	74.7400	74.7400	74.6450	74.6450	+0.918%	112	+3.643%
2026-06-03	74.1050	74.1050	73.9657	73.9657	+0.426%	550	+4.595%
2026-06-02	73.6200	73.6520	73.6199	73.6520	+0.439%	474	+5.041%
2026-06-01	73.2500	73.4500	73.2500	73.3300	-0.062%	1,060	+5.502%
2026-05-29	73.5200	73.6200	73.3756	73.3756	-1.000%	1,302	+5.436%
2026-05-28	74.1000	74.2200	74.1000	74.1166	+0.163%	1,320	+4.382%
2026-05-27	74.0000	74.3200	73.9958	73.9958	-0.431%	2,082	+4.553%
2026-05-26	74.3159	74.3159	74.3159	74.3159	-0.895%	172	+4.102%
2026-05-22	75.1600	75.1600	74.9873	74.9873	+0.647%	604	+3.170%
2026-05-21	74.5900	74.5900	74.3600	74.5055	-0.072%	887	+3.837%
2026-05-20	74.8000	74.8300	74.5200	74.5591	-0.369%	4,961	+3.763%
2026-05-19	74.9600	75.0400	74.8349	74.8349	+0.093%	1,754	+3.380%
2026-05-18	74.7100	74.7654	74.6547	74.7654	+0.757%	2,579	+3.476%
2026-05-15	74.4000	74.4000	74.2035	74.2035	-0.222%	519	+4.260%
2026-05-14	74.3700	74.3700	74.3684	74.3684	+0.147%	224	+4.029%
2026-05-13	74.1000	74.2589	74.1000	74.2589	+0.066%	248	+4.182%
2026-05-12	74.2102	74.2102	74.2102	74.2102	+1.200%	87	+4.250%
2026-05-11	73.3400	73.3400	73.3301	73.3301	+1.105%	872	+5.502%
2026-05-08	72.6200	72.7900	72.5287	72.5287	-0.018%	8,923	+6.667%
2026-05-07	72.5500	72.6600	72.3600	72.5415	-1.370%	1,694	+6.649%
2026-05-06	73.4900	73.5494	73.4900	73.5494	-0.754%	462	+5.187%
2026-05-05	74.0600	74.1084	74.0600	74.1084	+0.409%	137	+4.394%
2026-05-04	74.0000	74.0700	73.5200	73.8065	-0.122%	2,251	+4.821%
2026-05-01	73.8965	73.8965	73.8965	73.8965	-0.543%	132	+4.693%
2026-04-30	73.9800	74.3003	73.9800	74.3003	+1.359%	1,858	+4.124%
2026-04-29	73.0300	73.3038	73.0300	73.3038	+0.180%	1,001	+5.540%
2026-04-28	73.1719	73.1719	73.1719	73.1719	+0.739%	116	+5.730%
2026-04-27	73.0050	73.0800	72.6352	72.6352	-0.033%	3,575	+6.511%
2026-04-24	72.6590	72.6590	72.6590	72.6590	-0.257%	442	+6.476%
2026-04-23	72.8200	72.8463	72.7500	72.8463	+0.621%	384	+6.202%
2026-04-22	72.3700	72.3968	72.3700	72.3968	+0.513%	611	+6.862%
2026-04-21	72.0700	72.0700	71.8400	72.0275	-0.073%	358	+7.410%
2026-04-20	72.4800	72.4800	72.0800	72.0800	-0.149%	944	+7.331%
2026-04-17	71.7500	72.1874	71.6999	72.1874	-0.177%	983	+7.172%
2026-04-16	72.2100	72.3155	72.1417	72.3155	+0.485%	3,304	+6.982%
2026-04-15	72.0700	72.0700	71.9666	71.9666	-0.392%	170	+7.501%
2026-04-14	72.3700	72.3700	72.2496	72.2496	-0.637%	497	+7.079%
2026-04-13	72.7050	72.7130	72.7050	72.7130	+0.347%	224	+6.397%
2026-04-10	72.5800	72.5800	72.4619	72.4619	-0.832%	451	+6.766%
2026-04-09	73.3650	73.3800	73.0702	73.0702	+0.011%	905	+5.877%
2026-04-08	73.0624	73.0624	73.0624	73.0624	+0.341%	252	+5.888%
2026-04-07	72.8138	72.8138	72.8138	72.8138	+0.216%	341	+6.250%
2026-04-06	73.0800	73.0800	72.4300	72.6570	+0.076%	1,855	+6.479%
2026-04-02	72.6200	72.6200	72.6017	72.6017	+0.116%	287	+6.560%
2026-04-01	72.5300	72.6600	72.5176	72.5176	-0.624%	1,269	+6.684%
2026-03-31	73.4300	73.4300	72.9726	72.9726	+0.698%	231	+6.019%
2026-03-30	73.5500	73.5500	72.3400	72.4670	+0.161%	2,287	+6.758%
2026-03-27	72.6500	72.6900	72.3505	72.3505	-0.043%	3,430	+6.930%
2026-03-26	72.6500	72.6500	72.3813	72.3813	+0.092%	311	+6.885%
2026-03-25	72.4600	72.4600	72.3146	72.3146	+0.492%	703	+6.983%
2026-03-24	71.6800	72.2400	71.6800	71.9608	+0.947%	7,876	+7.509%
2026-03-23	71.4800	71.4800	71.2854	71.2854	+0.649%	194	+8.528%
2026-03-20	71.2900	71.3800	70.7700	70.8258	-0.774%	8,850	+9.232%
2026-03-19	71.4200	71.4700	71.3781	71.3781	-0.236%	585	+8.387%
2026-03-18	71.5105	71.5700	71.5105	71.5467	-1.265%	1,391	+8.131%
2026-03-17	72.8200	72.8200	72.4635	72.4635	+0.156%	1,195	+6.763%
2026-03-16	72.3700	72.3700	72.3301	72.3503	+0.473%	1,479	+6.930%
2026-03-13	72.0098	72.0098	72.0098	72.0098	-0.267%	201	+7.436%
2026-03-12	72.6000	72.6000	72.2024	72.2024	-0.410%	2,485	+7.149%
2026-03-11	72.1500	72.4995	72.1500	72.4995	+0.338%	820	+6.710%
2026-03-10	72.2552	72.2552	72.2552	72.2552	-0.633%	282	+7.071%
2026-03-09	72.3500	72.7153	72.3500	72.7153	+0.183%	1,509	+6.394%
2026-03-06	71.9900	72.5900	71.9900	72.5827	-0.299%	535	+6.588%
2026-03-05	72.8600	72.8600	72.7600	72.8005	-1.168%	458	+6.269%
2026-03-04	73.5800	73.6700	73.5799	73.6611	+0.137%	1,587	+5.028%
2026-03-03	73.1133	73.5600	72.9100	73.5600	-1.609%	1,646	+5.172%
2026-03-02	74.6200	74.7900	74.3400	74.7633	+0.092%	3,769	+3.479%
2026-02-27	74.6948	74.6948	74.6948	74.6948	+1.148%	186	+3.574%
2026-02-26	73.5700	73.8468	73.5700	73.8468	+0.218%	382	+4.764%
2026-02-25	73.3100	73.7050	73.3100	73.6861	-0.176%	427	+4.992%
2026-02-24	73.4700	73.8159	73.4700	73.8159	+0.290%	305	+4.807%
2026-02-23	73.5400	73.7700	73.5400	73.6026	+0.460%	1,425	+5.111%
2026-02-20	72.7500	73.2655	72.7500	73.2655	+0.044%	446	+5.595%
2026-02-19	73.1650	73.2332	73.1500	73.2332	+0.085%	1,356	+5.641%
2026-02-18	73.0900	73.1709	72.9000	73.1709	+0.518%	717	+5.731%
2026-02-17	72.7750	72.7935	72.7200	72.7935	-0.318%	623	+6.279%
2026-02-13	73.0300	73.4000	72.9600	73.0258	+0.586%	2,895	+5.941%
2026-02-12	73.5700	73.5700	72.6006	72.6006	-0.992%	1,619	+6.562%
2026-02-11	72.8800	73.3277	72.8100	73.3277	+1.488%	3,963	+5.505%
2026-02-10	72.4695	72.4695	72.2528	72.2528	-0.214%	2,060	+7.075%
2026-02-09	72.5500	72.5550	72.4074	72.4074	-0.272%	3,014	+6.846%
2026-02-06	72.5050	72.6052	72.5050	72.6052	+1.959%	3,952	+6.555%
2026-02-05	71.6400	71.6400	71.1500	71.2102	-0.664%	1,702	+8.642%
2026-02-04	71.2400	71.6864	71.2400	71.6864	+1.340%	1,785	+7.921%
2026-02-03	70.6300	70.7385	70.6300	70.7385	+1.500%	294	+9.367%
2026-02-02	69.5500	69.6930	69.5500	69.6930	+0.120%	458	+11.008%
2026-01-30	69.2900	69.6094	69.2900	69.6094	+0.090%	531	+11.141%
2026-01-29	69.9000	69.9000	69.5471	69.5471	+0.416%	1,959	+11.240%
2026-01-28	69.5600	69.5600	69.1300	69.2591	-0.068%	2,517	+11.703%
2026-01-27	69.1700	69.3061	69.1700	69.3061	-0.408%	517	+11.627%
2026-01-26	69.5800	69.6300	69.4900	69.5902	+0.202%	1,206	+11.172%
2026-01-23	69.5050	69.5050	69.4500	69.4500	+0.124%	872	+11.396%
2026-01-22	69.4000	69.4900	69.3500	69.3643	+0.448%	1,617	+11.534%
2026-01-21	68.7000	69.0549	68.7000	69.0549	+1.520%	1,382	+12.033%
2026-01-20	68.0207	68.0207	68.0207	68.0207	-0.052%	198	+13.737%
2026-01-16	68.0559	68.0559	68.0559	68.0559	-0.207%	115	+13.678%
2026-01-15	68.1036	68.4500	68.1009	68.1973	-0.335%	1,861	+13.442%
2026-01-14	68.1900	68.6400	68.1900	68.4263	+1.361%	335	+13.063%
2026-01-13	67.7700	67.7700	67.5078	67.5078	+0.140%	374	+14.601%
2026-01-12	67.4131	67.4131	67.4131	67.4131	+0.185%	137	+14.762%
2026-01-09	67.3414	67.3414	67.2885	67.2885	+0.102%	488	+14.974%
2026-01-08	67.2200	67.2200	67.2200	67.2200	+0.959%	83	+15.091%
2026-01-07	66.4800	66.5813	66.4800	66.5813	-0.119%	174	+16.196%
2026-01-06	66.6700	66.6700	66.6608	66.6608	+0.110%	413	+16.057%
2026-01-05	66.0500	66.7400	66.0500	66.5874	+0.618%	1,998	+16.185%
2026-01-02	66.3200	66.3200	66.1781	66.1781	+0.605%	206	+16.903%
2025-12-31	65.9300	65.9300	65.7800	65.7800	-0.578%	433	+17.611%
2025-12-30	66.1624	66.1624	66.1624	66.1624	+0.211%	29	+16.931%
2025-12-29	66.0728	66.0728	66.0231	66.0231	-0.007%	885	+17.178%
2025-12-26	66.0279	66.0279	66.0279	66.0279	-0.152%	3	+17.169%
2025-12-24	66.1282	66.1282	66.1282	66.1282	+0.185%	146	+16.992%
2025-12-23	66.0064	66.0064	66.0064	66.0064	+0.155%	26	+17.208%
2025-12-22	65.9000	65.9044	65.9000	65.9044	+0.748%	431	+17.389%
2025-12-19	65.5600	65.5600	65.4153	65.4153	+0.341%	568	+18.267%
2025-12-18	65.1931	65.1931	65.1931	65.1931	-0.423%	282	+18.670%
2025-12-17	65.3800	65.4700	65.3800	65.4700	+0.482%	418	+18.168%
2025-12-16	65.1558	65.1558	65.1558	65.1558	-1.927%	115	+18.738%
2025-12-15	66.4361	66.4361	66.4361	66.4361	+0.481%	38	+16.449%
2025-12-12	66.3030	66.3030	66.0300	66.1179	+0.012%	859	+17.010%
2025-12-11	66.1900	66.1900	66.0100	66.1100	+0.984%	795	+17.024%
2025-12-10	65.0100	65.4656	65.0100	65.4656	+0.998%	307	+18.176%
2025-12-09	64.8189	64.8189	64.8189	64.8189	+0.033%	0	+19.355%
2025-12-08	64.7977	64.7977	64.7977	64.7977	-1.065%	25	+19.394%
2025-12-05	65.9100	65.9100	65.4955	65.4955	-0.434%	267	+18.122%
2025-12-04	65.8100	65.8100	65.7810	65.7810	-0.346%	117	+17.609%
2025-12-03	65.9200	66.1300	65.9200	66.0095	+0.740%	311	+17.202%
2025-12-02	65.3846	65.5600	65.3846	65.5243	-0.626%	1,005	+18.070%
2025-12-01	66.3700	66.3700	65.9370	65.9370	-0.567%	1,302	+17.331%
2025-11-28	66.3131	66.3131	66.3131	66.3131	+0.344%	6	+16.665%
2025-11-26	66.2300	66.2300	66.0860	66.0860	+0.609%	272	+17.066%
2025-11-25	65.4000	65.6862	65.4000	65.6862	+0.975%	126	+17.779%
2025-11-24	65.0517	65.0517	65.0517	65.0517	+0.233%	53	+18.928%
2025-11-21	64.7500	64.9003	64.6150	64.9003	+1.216%	470	+19.205%
2025-11-20	65.2800	65.2800	64.1206	64.1206	-0.749%	262	+20.655%
2025-11-19	64.6800	64.7000	64.5000	64.6043	-0.588%	3,459	+19.751%
2025-11-18	64.6500	64.9861	64.6500	64.9861	+0.713%	371	+19.048%
2025-11-17	64.5258	64.5258	64.5258	64.5258	-0.823%	130	+19.897%
2025-11-14	65.0611	65.0611	65.0611	65.0611	+0.237%	20	+18.911%
2025-11-13	65.3600	65.3600	64.9072	64.9072	-0.098%	174	+19.192%
2025-11-12	65.0500	65.0500	64.9709	64.9709	+0.272%	1,608	+19.076%
2025-11-11	64.7944	64.7944	64.7944	64.7944	+1.388%	110	+19.400%
2025-11-10	63.9071	63.9071	63.9071	63.9071	+0.719%	13	+21.058%
2025-11-07	63.0700	63.4508	63.0365	63.4508	+0.901%	323	+21.928%
2025-11-06	62.8844	62.8844	62.8844	62.8844	+0.212%	82	+23.027%
2025-11-05	62.7516	62.7516	62.7516	62.7516	+0.523%	51	+23.287%
2025-11-04	62.4600	62.4600	62.4200	62.4254	-0.123%	463	+23.931%
2025-11-03	62.4800	62.5025	62.4435	62.5025	-0.582%	918	+23.778%
2025-10-31	62.6164	62.8900	62.6164	62.8687	+0.158%	911	+23.057%
2025-10-30	63.1000	63.1000	62.7695	62.7695	+0.158%	847	+23.252%
2025-10-29	62.6705	62.6705	62.6705	62.6705	-0.554%	4	+23.446%
2025-10-28	63.1700	63.2100	63.0196	63.0196	-0.668%	953	+22.763%
2025-10-27	63.2800	63.4432	63.2398	63.4432	-0.023%	1,016	+21.943%
2025-10-24	63.4577	63.4577	63.4577	63.4577	-0.134%	8	+21.915%
2025-10-23	63.5430	63.5430	63.5430	63.5430	+0.638%	176	+21.751%
2025-10-22	63.1400	63.1400	63.1400	63.1400	+0.137%	21	+22.529%
2025-10-21	63.0538	63.0538	63.0538	63.0538	-0.375%	17	+22.696%
2025-10-20	63.3200	63.3200	63.2910	63.2910	+0.926%	265	+22.236%
2025-10-17	62.7104	62.7104	62.7104	62.7104	+0.353%	60	+23.368%
2025-10-16	62.6300	62.6300	62.4600	62.4900	-0.827%	540	+23.803%
2025-10-15	63.4100	63.4100	63.0112	63.0112	-0.266%	105	+22.779%
2025-10-14	63.1795	63.1795	63.1795	63.1795	+0.395%	47	+22.452%
2025-10-13	62.7000	62.9839	62.7000	62.9310	+0.690%	553	+22.935%
2025-10-10	62.4998	62.4998	62.4998	62.4998	-1.599%	24	+23.784%
2025-10-09	63.5155	63.5155	63.5155	63.5155	-0.615%	70	+21.804%
2025-10-08	63.9200	63.9200	63.9085	63.9085	-0.035%	222	+21.055%
2025-10-07	63.9310	63.9310	63.9310	63.9310	+0.409%	24	+21.012%
2025-10-06	63.6707	63.6707	63.6707	63.6707	-0.010%	31	+21.507%
2025-10-03	63.6772	63.6772	63.6772	63.6772	+0.625%	67	+21.495%
2025-10-02	63.2817	63.2817	63.2817	63.2817	-0.407%	58	+22.254%
2025-10-01	63.5402	63.5402	63.5402	63.5402	+0.779%	26	+21.757%
2025-09-30	63.0491	63.0491	63.0491	63.0491	+0.621%	10	+22.705%
2025-09-29	62.6599	62.6599	62.6599	62.6599	-0.394%	5	+23.467%
2025-09-26	62.9200	62.9200	62.8700	62.9079	+0.969%	923	+22.981%
2025-09-25	62.5000	62.5000	62.3044	62.3044	-0.603%	402	+24.172%
2025-09-24	62.7700	62.7700	62.6826	62.6826	+0.204%	332	+23.423%
2025-09-23	62.5551	62.5551	62.5551	62.5551	+0.374%	67	+23.674%
2025-09-22	62.4400	62.4400	62.3220	62.3220	-0.119%	247	+24.137%
2025-09-19	62.5800	62.5800	62.3965	62.3965	-0.357%	1,315	+23.989%
2025-09-18	62.6600	62.6600	62.6200	62.6200	-0.046%	890	+23.546%
2025-09-17	62.8800	62.8800	62.6489	62.6489	+0.270%	630	+23.489%
2025-09-16	62.3200	62.5200	62.3200	62.4804	+0.332%	343	+23.822%
2025-09-15	62.3500	62.3500	62.2734	62.2734	-0.764%	290	+24.234%
2025-09-12	63.2284	63.2300	62.7530	62.7530	-0.697%	2,243	+23.284%
2025-09-11	62.5100	63.1932	62.5100	63.1932	+1.112%	760	+22.425%
2025-09-10	62.4981	62.4981	62.4981	62.4981	+0.224%	116	+23.787%
2025-09-09	62.3700	62.3700	62.3582	62.3582	+0.295%	157	+24.065%
2025-09-08	62.0000	62.1750	62.0000	62.1750	-0.256%	548	+24.430%
2025-09-05	62.3344	62.3344	62.3344	62.3344	-0.431%	59	+24.112%
2025-09-04	62.6043	62.6043	62.6043	62.6043	+0.379%	47	+23.577%
2025-09-03	62.3900	62.3900	62.2900	62.3678	-0.611%	542	+24.046%
2025-09-02	62.6500	62.7511	62.6500	62.7511	+0.193%	259	+23.288%
2025-08-29	62.5300	62.6303	62.4850	62.6303	+0.514%	897	+23.526%
2025-08-28	62.0300	62.3102	62.0300	62.3102	+0.043%	310	+24.160%
2025-08-27	62.2832	62.2832	62.2832	62.2832	+0.521%	24	+24.214%
2025-08-26	61.9606	61.9606	61.9606	61.9606	+0.160%	139	+24.861%
2025-08-25	61.9899	61.9899	61.8618	61.8618	-0.701%	207	+25.060%
2025-08-22	62.2983	62.2983	62.2983	62.2983	+0.926%	2	+24.184%
2025-08-21	61.6500	61.8300	61.6500	61.7268	+0.238%	559	+25.334%
2025-08-20	61.5900	61.5908	61.5802	61.5802	+0.779%	1,361	+25.632%
2025-08-19	61.1045	61.1045	61.1045	61.1045	+0.379%	67	+26.610%
2025-08-18	60.9600	60.9600	60.8735	60.8735	-0.215%	228	+27.091%
2025-08-15	60.9100	61.0200	60.9100	61.0047	+0.378%	200	+26.817%
2025-08-14	60.5000	60.7747	60.5000	60.7747	+0.050%	416	+27.297%
2025-08-13	60.4000	60.7445	60.4000	60.7445	+1.389%	126	+27.361%
2025-08-12	59.9800	59.9800	59.7889	59.9122	+0.657%	1,759	+29.130%
2025-08-11	59.5212	59.5212	59.5212	59.5212	-0.140%	50	+29.978%
2025-08-08	59.6200	59.6700	59.6046	59.6046	+0.661%	697	+29.796%
2025-08-07	59.2131	59.2131	59.2131	59.2131	-0.868%	6	+30.654%
2025-08-06	59.7317	59.7317	59.7317	59.7317	-0.342%	28	+29.520%
2025-08-05	59.9368	59.9368	59.9368	59.9368	+0.320%	1	+29.077%
2025-08-04	59.7200	59.7459	59.7200	59.7459	+0.389%	150	+29.489%
2025-08-01	59.5900	59.6600	59.5146	59.5146	-0.456%	304	+29.992%
2025-07-31	60.5100	60.5100	59.7874	59.7874	-1.155%	216	+29.399%
2025-07-30	60.9300	60.9300	60.4500	60.4859	-0.922%	244	+27.905%
2025-07-29	61.0489	61.0489	61.0489	61.0489	+0.029%	42	+26.725%
2025-07-28	61.2800	61.3200	61.0313	61.0313	-0.661%	596	+26.762%
2025-07-25	61.4375	61.4375	61.4375	61.4375	+0.253%	23	+25.924%
2025-07-24	61.2822	61.2822	61.2822	61.2822	-0.396%	15	+26.243%
2025-07-23	61.5261	61.5261	61.5261	61.5261	+0.979%	13	+25.743%
2025-07-22	60.9598	60.9598	60.9297	60.9297	+1.086%	497	+26.973%
2025-07-21	60.2749	60.2749	60.2749	60.2749	-0.612%	114	+28.353%
2025-07-18	60.6460	60.6460	60.6460	60.6460	-0.459%	108	+27.567%
2025-07-17	60.6172	60.9256	60.6172	60.9256	+0.261%	825	+26.982%
2025-07-16	60.8300	60.8300	60.7669	60.7669	+0.392%	807	+27.314%
2025-07-15	61.1600	61.1600	60.5299	60.5299	-1.540%	152	+27.812%
2025-07-14	61.4200	61.4764	61.4199	61.4764	-0.213%	214	+25.844%
2025-07-11	61.5222	61.6074	61.5222	61.6074	-0.380%	159	+25.577%
2025-07-10	61.8423	61.8423	61.8423	61.8423	+0.519%	154	+25.100%
2025-07-09	61.5228	61.5228	61.5228	61.5228	-0.063%	40	+25.749%
2025-07-08	61.5615	61.5615	61.5615	61.5615	+0.754%	90	+25.670%
2025-07-07	61.0414	61.1011	61.0414	61.1011	-0.879%	254	+26.617%
2025-07-03	61.7600	61.7600	61.6427	61.6427	+0.359%	601	+25.505%
2025-07-02	61.3700	61.4224	61.3699	61.4224	-0.207%	2,100	+25.955%
2025-07-01	61.5495	61.5495	61.5495	61.5495	+0.864%	110	+25.695%
2025-06-30	61.0220	61.0220	61.0220	61.0220	+0.235%	41	+26.781%
2025-06-27	60.9014	60.9014	60.6550	60.8792	-0.063%	961	+27.079%
2025-06-26	60.7800	60.9174	60.7799	60.9174	+0.791%	379	+26.999%
2025-06-25	60.5064	60.5064	60.4391	60.4391	-0.912%	535	+28.004%
2025-06-24	60.9297	61.0800	60.9297	60.9953	-0.331%	1,474	+26.837%
2025-06-23	61.1981	61.1981	61.1981	61.1981	-0.364%	54	+26.417%
2025-06-20	61.5999	61.5999	61.4217	61.4217	-0.049%	304	+25.956%
2025-06-18	61.4520	61.4520	61.4520	61.4520	-0.254%	41	+25.894%
2025-06-17	61.6087	61.6087	61.6087	61.6087	-0.453%	3	+25.574%
2025-06-16	61.8891	61.8891	61.8891	61.8891	+0.044%	9	+25.005%
2025-06-13	61.8617	61.8617	61.8617	61.8617	+0.043%	2	+25.060%
2025-06-12	61.8353	61.8353	61.8353	61.8353	+0.789%	230	+25.114%
2025-06-11	61.3515	61.3515	61.3515	61.3515	+0.251%	240	+26.100%
2025-06-10	61.1978	61.1978	61.1978	61.1978	+0.482%	847	+26.417%
2025-06-09	60.9044	60.9044	60.9044	60.9044	-0.080%	7	+27.026%
2025-06-06	60.9532	60.9532	60.9532	60.9532	+1.202%	146	+26.924%
2025-06-05	60.2900	60.2900	60.2292	60.2292	-0.428%	263	+28.450%
2025-06-04	60.5950	60.5950	60.4883	60.4883	-0.687%	824	+27.900%
2025-06-03	61.0100	61.1000	60.9066	60.9066	+0.380%	438	+27.022%
2025-06-02	60.5230	60.6761	60.5230	60.6761	+0.541%	279	+27.504%
2025-05-30	60.1400	60.3497	60.1400	60.3497	+0.197%	1,329	+28.194%
2025-05-29	59.9900	60.2800	59.9900	60.2308	+0.602%	225	+28.447%
2025-05-28	60.3500	60.3500	59.8703	59.8703	-0.887%	300	+29.220%
2025-05-27	60.4370	60.4370	60.4060	60.4060	+1.215%	291	+28.074%
2025-05-23	59.5600	59.7485	59.5600	59.6809	+0.181%	2,229	+29.630%
2025-05-22	59.5733	59.5733	59.5733	59.5733	-0.690%	111	+29.864%
2025-05-21	59.9871	59.9871	59.9871	59.9871	-1.496%	1	+28.969%
2025-05-20	60.8982	60.8982	60.8982	60.8982	-0.123%	22	+27.039%
2025-05-19	60.9730	60.9730	60.9730	60.9730	+0.184%	100	+26.883%
2025-05-16	60.8610	60.8610	60.8610	60.8610	+1.072%	110	+27.117%
2025-05-15	60.2154	60.2154	60.2154	60.2154	+1.054%	0	+28.480%
2025-05-14	59.5875	59.5875	59.5875	59.5875	-1.255%	177	+29.833%
2025-05-13	60.5260	60.6000	60.3449	60.3449	-0.742%	679	+28.204%
2025-05-12	60.7899	60.7958	60.7899	60.7958	+1.411%	109	+27.253%
2025-05-09	60.2570	60.2700	59.9500	59.9500	-0.104%	2,587	+29.048%
2025-05-08	60.2600	60.3100	60.0122	60.0122	-0.156%	3,428	+28.915%
2025-05-07	60.1061	60.1061	60.1061	60.1061	+0.315%	262	+28.713%
2025-05-06	60.3200	60.3200	59.9176	59.9176	-0.877%	954	+29.118%
2025-05-05	60.4476	60.4476	60.4476	60.4476	-0.990%	13	+27.986%
2025-05-02	61.0522	61.0522	61.0522	61.0522	+1.352%	27	+26.719%
2025-05-01	60.3400	60.3400	60.2376	60.2376	-1.256%	167	+28.432%
2025-04-30	60.4700	61.0037	60.4700	61.0037	-0.241%	633	+26.819%
2025-04-29	61.1511	61.1511	61.1511	61.1511	+0.243%	0	+26.514%
2025-04-28	60.8251	61.0030	60.8251	61.0030	+0.578%	151	+26.821%
2025-04-25	60.6525	60.6525	60.6525	60.6525	-0.112%	0	+27.554%
2025-04-24	60.7206	60.7206	60.7206	60.7206	+0.753%	1	+27.411%
2025-04-23	60.2669	60.2669	60.2669	60.2669	+0.281%	2	+28.370%
2025-04-22	59.6100	60.0979	59.6100	60.0979	+2.160%	110	+28.731%
2025-04-21	58.8270	58.8270	58.8270	58.8270	-2.205%	631	+31.512%
2025-04-17	60.1535	60.1535	60.1535	60.1535	+0.646%	105	+28.612%
2025-04-16	60.3300	60.3300	59.7673	59.7673	-0.610%	504	+29.443%
2025-04-15	60.6000	60.6000	60.1343	60.1343	-0.320%	593	+28.653%
2025-04-14	60.0300	60.3274	60.0300	60.3274	+0.955%	251	+28.241%
2025-04-11	58.6100	59.7570	58.6100	59.7570	+1.933%	179	+29.465%
2025-04-10	58.6240	58.6240	58.6240	58.6240	-2.724%	11	+31.967%
2025-04-09	56.7100	60.2659	56.2900	60.2659	+5.585%	2,007	+28.372%
2025-04-08	58.2000	58.2000	57.0779	57.0779	-1.273%	541	+35.542%
2025-04-07	56.7800	58.6300	56.7800	57.8140	-1.067%	2,141	+33.816%
2025-04-04	58.4374	58.4374	58.4374	58.4374	-6.847%	45	+32.389%
2025-04-03	62.7329	62.7329	62.7329	62.7329	-2.761%	55	+23.324%
2025-04-02	64.5142	64.5142	64.5142	64.5142	+0.498%	125	+19.919%
2025-04-01	64.1943	64.1943	64.1943	64.1943	-0.361%	71	+20.516%
2025-03-31	64.0400	64.4267	64.0400	64.4267	+0.875%	294	+20.081%
2025-03-28	63.8679	63.8679	63.8679	63.8679	-0.654%	422	+21.132%
2025-03-27	64.2881	64.2881	64.2881	64.2881	+0.087%	263	+20.340%
2025-03-26	64.2300	64.2324	64.2300	64.2324	+0.428%	192	+20.445%
2025-03-25	63.8800	63.9585	63.8800	63.9585	-0.874%	387	+20.960%
2025-03-24	64.4400	64.5226	64.2540	64.5226	+1.054%	900	+19.903%
2025-03-21	63.8494	63.8494	63.8494	63.8494	-0.733%	5	+21.167%
2025-03-20	64.2900	64.3208	64.1900	64.3208	+0.110%	419	+20.279%
2025-03-19	64.2503	64.2503	64.2503	64.2503	+0.540%	2	+20.411%
2025-03-18	63.9052	63.9052	63.9052	63.9052	-0.348%	10	+21.061%
2025-03-17	62.9800	64.1285	62.9800	64.1285	+1.511%	427	+20.640%
2025-03-14	62.3500	63.1741	62.3500	63.1741	+1.699%	404	+22.462%
2025-03-13	62.0100	62.1187	62.0100	62.1187	-0.227%	494	+24.543%
2025-03-12	62.1900	62.2599	62.0400	62.2599	-0.559%	714	+24.261%
2025-03-11	62.6096	62.6096	62.6096	62.6096	-0.547%	1	+23.567%
2025-03-10	62.9542	62.9542	62.9542	62.9542	-0.421%	1	+22.890%
2025-03-07	63.2201	63.2201	63.2201	63.2201	+0.629%	0	+22.373%
2025-03-06	62.8252	62.8252	62.8252	62.8252	-0.080%	310	+23.142%
2025-03-05	62.5500	62.8756	62.5500	62.8756	+0.396%	256	+23.044%
2025-03-04	62.6684	62.8957	62.6274	62.6274	-1.224%	271	+23.531%
2025-03-03	63.4036	63.4036	63.4036	63.4036	-1.030%	27	+22.019%
2025-02-28	63.9600	64.0634	63.9150	64.0634	+1.359%	2,147	+20.762%
2025-02-27	63.2047	63.2047	63.2047	63.2047	+0.385%	1	+22.403%
2025-02-26	62.9621	62.9621	62.9621	62.9621	-0.917%	4	+22.875%
2025-02-25	63.5449	63.5449	63.5449	63.5449	+0.323%	48	+21.748%
2025-02-24	63.3000	63.3537	63.3000	63.3405	+0.726%	263	+22.141%
2025-02-21	62.8840	62.8840	62.8840	62.8840	-0.961%	2	+23.027%
2025-02-20	63.2900	63.4940	63.2867	63.4940	+0.488%	993	+21.845%
2025-02-19	63.1854	63.1854	63.1854	63.1854	+0.701%	7	+22.440%
2025-02-18	62.7454	62.7454	62.7454	62.7454	+0.659%	16	+23.299%
2025-02-14	62.9740	62.9740	62.3346	62.3346	-0.735%	315	+24.112%
2025-02-13	62.3200	62.7963	62.3200	62.7963	+0.884%	101	+23.199%
2025-02-12	62.2459	62.2459	62.2459	62.2459	-0.763%	8	+24.289%
2025-02-11	62.7247	62.7247	62.7247	62.7247	+0.330%	77	+23.340%
2025-02-10	62.5183	62.5183	62.5183	62.5183	+0.622%	24	+23.747%
2025-02-07	62.1316	62.1316	62.1316	62.1316	-0.475%	113	+24.517%

.dark-mode .NSdf6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NSdf6b{ color: #333333; background-color: white; border: 2px solid #333333; }AVIEAvantis Inflation Focused Equity ETFstock NYSE ETF

AVIE
Avantis Inflation Focused Equity ETF
stock NYSE ETF