Is Avantis Inflation Focused Equity ETF (AVIE) a Buy, Sell, or Hold?
AMEX : AVIE
Avantis Inflation Focused Equity ETF — Stock Chart
$79.1043 USD
-$0.02 (-0.02%)
- Volume
- 873
- Average Volume
- 1.23K
- Market Capitalization
- $7.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $79.33
- Year Low
- $60.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
AVIE Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-12 | $79.13 | $79.10 | -0.04% | 900 |
| 2026-08-11 | $79.28 | $79.12 | -0.20% | 2700 |
| 2026-08-10 | $79.13 | $79.18 | 0.06% | 400 |
| 2026-08-07 | $77.49 | $77.80 | 0.40% | 1922 |
| 2026-08-06 | $77.60 | $77.71 | 0.14% | 600 |
| 2026-08-05 | $77.39 | $77.45 | 0.08% | 600 |
| 2026-08-04 | $76.60 | $77.33 | 0.95% | 1934 |
| 2026-08-03 | $76.81 | $76.88 | 0.09% | 2700 |
| 2026-07-31 | $77.10 | $77.32 | 0.29% | 1000 |
| 2026-07-30 | $77.00 | $77.36 | 0.47% | 2366 |
| 2026-07-29 | $77.93 | $77.77 | -0.21% | 827 |
| 2026-07-28 | $78.01 | $78.01 | 0.00% | 300 |
| 2026-07-27 | $77.65 | $77.35 | -0.39% | 1522 |
| 2026-07-24 | $77.82 | $77.65 | -0.22% | 1600 |
| 2026-07-23 | $77.42 | $77.17 | -0.32% | 1141 |
| 2026-07-22 | $77.50 | $77.27 | -0.30% | 2305 |
| 2026-07-21 | $76.56 | $76.94 | 0.50% | 3205 |
| 2026-07-20 | $76.34 | $76.34 | 0.00% | 100 |
| 2026-07-17 | $76.87 | $76.61 | -0.34% | 1027 |
| 2026-07-16 | $75.87 | $76.19 | 0.42% | 532 |
| 2026-07-15 | $75.49 | $75.43 | -0.08% | 517 |
| 2026-07-14 | $75.93 | $75.93 | 0.00% | 100 |
| 2026-07-13 | $76.36 | $76.36 | 0.00% | 122 |
| 2026-07-10 | $75.47 | $75.57 | 0.13% | 414 |
| 2026-07-09 | $76.04 | $75.57 | -0.62% | 1845 |
| 2026-07-08 | $76.67 | $76.18 | -0.64% | 3223 |
| 2026-07-07 | $76.05 | $76.41 | 0.47% | 4417 |
| 2026-07-06 | $75.24 | $75.32 | 0.11% | 2540 |
| 2026-07-02 | $74.95 | $75.52 | 0.76% | 3347 |
| 2026-07-01 | $74.34 | $74.34 | 0.00% | 112 |
| 2026-06-30 | $74.56 | $74.35 | -0.28% | 228 |
| 2026-06-29 | $75.04 | $74.77 | -0.36% | 600 |
| 2026-06-26 | $74.68 | $74.97 | 0.39% | 1135 |
| 2026-06-25 | $74.05 | $74.05 | 0.00% | 137 |
| 2026-06-24 | $73.61 | $73.55 | -0.08% | 1500 |
| 2026-06-23 | $73.70 | $73.85 | 0.20% | 916 |
| 2026-06-22 | $73.05 | $73.31 | 0.36% | 1524 |
| 2026-06-18 | $73.12 | $72.86 | -0.36% | 1807 |
| 2026-06-17 | $73.53 | $73.53 | 0.00% | 100 |
| 2026-06-16 | $74.49 | $74.26 | -0.31% | 300 |
| 2026-06-15 | $74.73 | $74.41 | -0.43% | 2800 |
| 2026-06-12 | $75.17 | $75.10 | -0.09% | 321 |
| 2026-06-11 | $74.93 | $74.63 | -0.40% | 431 |
| 2026-06-10 | $74.93 | $74.55 | -0.51% | 613 |
| 2026-06-09 | $73.99 | $74.25 | 0.35% | 400 |
| 2026-06-08 | $74.75 | $74.42 | -0.44% | 1000 |
| 2026-06-05 | $74.75 | $74.43 | -0.43% | 2742 |
| 2026-06-04 | $74.74 | $74.65 | -0.12% | 111 |
| 2026-06-03 | $74.11 | $73.97 | -0.19% | 600 |
| 2026-06-02 | $73.62 | $73.65 | 0.04% | 500 |
| 2026-06-01 | $73.25 | $73.33 | 0.11% | 1100 |
| 2026-05-29 | $73.52 | $73.38 | -0.19% | 1301 |
| 2026-05-28 | $74.10 | $74.12 | 0.03% | 1320 |
| 2026-05-27 | $74.00 | $74.00 | 0.00% | 2100 |
| 2026-05-26 | $74.32 | $74.32 | 0.00% | 200 |
| 2026-05-22 | $75.16 | $74.99 | -0.23% | 603 |
| 2026-05-21 | $74.59 | $74.51 | -0.11% | 900 |
| 2026-05-20 | $74.80 | $74.56 | -0.32% | 5000 |
| 2026-05-19 | $74.96 | $74.83 | -0.17% | 1800 |
| 2026-05-18 | $74.71 | $74.77 | 0.08% | 2600 |
| 2026-05-15 | $74.40 | $74.20 | -0.27% | 519 |
| 2026-05-14 | $74.37 | $74.37 | 0.00% | 224 |
| 2026-05-13 | $74.10 | $74.26 | 0.22% | 248 |
| 2026-05-12 | $74.21 | $74.21 | 0.00% | 100 |
| 2026-05-11 | $73.34 | $73.33 | -0.01% | 900 |
| 2026-05-08 | $72.62 | $72.53 | -0.12% | 8923 |
| 2026-05-07 | $72.55 | $72.54 | -0.01% | 1700 |
| 2026-05-06 | $73.49 | $73.55 | 0.08% | 500 |
| 2026-05-05 | $74.06 | $74.11 | 0.07% | 137 |
| 2026-05-04 | $74.00 | $73.81 | -0.26% | 2300 |
| 2026-05-01 | $73.90 | $73.90 | 0.00% | 131 |
| 2026-04-30 | $73.98 | $74.30 | 0.43% | 1900 |
| 2026-04-29 | $73.03 | $73.30 | 0.37% | 1001 |
| 2026-04-28 | $73.17 | $73.17 | 0.00% | 115 |
| 2026-04-27 | $73.01 | $72.64 | -0.51% | 3600 |
| 2026-04-24 | $72.66 | $72.66 | 0.00% | 441 |
| 2026-04-23 | $72.82 | $72.85 | 0.04% | 400 |
| 2026-04-22 | $72.37 | $72.40 | 0.04% | 610 |
| 2026-04-21 | $72.07 | $72.03 | -0.06% | 400 |
| 2026-04-20 | $72.48 | $72.08 | -0.55% | 944 |
| 2026-04-17 | $71.75 | $72.19 | 0.61% | 1000 |
| 2026-04-16 | $72.21 | $72.32 | 0.15% | 3304 |
| 2026-04-15 | $72.07 | $71.97 | -0.14% | 200 |
| 2026-04-14 | $72.37 | $72.25 | -0.17% | 500 |
| 2026-04-13 | $72.71 | $72.71 | 0.00% | 223 |
| 2026-04-10 | $72.58 | $72.46 | -0.17% | 500 |
| 2026-04-09 | $73.36 | $73.07 | -0.40% | 904 |
| 2026-04-08 | $73.06 | $73.06 | 0.00% | 300 |
| 2026-04-07 | $72.81 | $72.81 | 0.00% | 340 |
| 2026-04-06 | $73.08 | $72.66 | -0.57% | 1900 |