Stock listing
NYSE Arca:AVIE Avantis Inflation Focused Equity ETF Stock
Follow Avantis Inflation Focused Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:AVIE
$83.65 USD -0.63 (-0.8%)
Close on Nov 2, 2026
- Day range
- $83.65 – $84.76 USDNov 2, 2026
- Volume
- 3,249 sharesNov 2, 2026
- 52-week range
- $62.42 – $84.76 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $176,787 USDMedian day 1,500 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:AVIE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $83.65 | -0.633 | -0.8% | $84.76 | $84.76 | $83.65 | 3,249 | |
| $84.29 | +0.729 | +0.9% | $84.45 | $84.45 | $84.16 | 2,777 | |
| $83.56 | +0.939 | +1.1% | $83.30 | $83.56 | $83.30 | 1,766 | |
| $82.62 | -0.021 | 0.0% | $82.94 | $82.94 | $82.62 | 1,067 | |
| $82.64 | -0.338 | -0.4% | $82.55 | $82.64 | $82.55 | 987 | |
| $82.98 | +0.165 | +0.2% | $83.20 | $83.20 | $82.97 | 1,068 | |
| $82.81 | -0.241 | -0.3% | $82.83 | $82.83 | $82.81 | 700 | |
| $83.06 | +0.239 | +0.3% | $82.28 | $83.06 | $82.28 | 3,500 | |
| $82.82 | -0.07 | -0.1% | $82.68 | $82.82 | $82.68 | 2,200 | |
| $82.89 | +0.843 | +1.0% | $82.80 | $82.89 | $82.62 | 4,400 | |
| $82.04 | -0.199 | -0.2% | $82.17 | $82.17 | $82.04 | 700 | |
| $82.24 | +0.701 | +0.9% | $82.18 | $82.25 | $82.13 | 1,500 | |
| $81.54 | +0.141 | +0.2% | $82.13 | $82.13 | $81.54 | 2,800 | |
| $81.40 | +0.783 | +1.0% | $80.93 | $81.40 | $80.93 | 14,200 | |
| $80.62 | +0.17 | +0.2% | $80.62 | $80.62 | $80.62 | 735 | |
| $80.45 | +0.517 | +0.6% | $80.45 | $80.46 | $80.39 | 2,128 | |
| $79.93 | +0.496 | +0.6% | $79.99 | $80.18 | $79.93 | 2,600 | |
| $79.43 | +0.992 | +1.3% | $78.89 | $79.55 | $78.89 | 800 | |
| $78.44 | -0.163 | -0.2% | $78.55 | $78.55 | $78.44 | 800 | |
| $78.61 | +0.189 | +0.2% | $78.24 | $78.64 | $78.24 | 1,600 | |
| $78.42 | +0.668 | +0.9% | $77.96 | $78.42 | $77.96 | 1,300 | |
| $77.75 | +0.267 | +0.3% | $77.59 | $77.75 | $77.59 | 500 | |
| $77.48 | +0.163 | +0.2% | $77.17 | $77.52 | $77.17 | 2,200 | |
| $77.32 | -0.486 | -0.6% | $77.78 | $77.86 | $77.32 | 4,200 | |
| $77.80 | -0.38 | -0.5% | $77.76 | $77.80 | $77.64 | 1,400 | |
| $78.18 | -0.227 | -0.3% | $79.08 | $79.08 | $78.18 | 3,600 | |
| $78.41 | -0.118 | -0.2% | $78.27 | $78.41 | $78.27 | 1,300 | |
| $78.53 | +0.055 | +0.1% | $78.93 | $79.04 | $78.53 | 3,000 | |
| $78.47 | -0.332 | -0.4% | $78.47 | $78.47 | $78.47 | 100 | |
| $78.81 | +0.054 | +0.1% | $79.03 | $79.03 | $78.81 | 471 | |
| $78.75 | -0.596 | -0.8% | $79.14 | $79.14 | $78.75 | 1,705 | |
| $79.35 | -0.573 | -0.7% | $79.41 | $79.41 | $79.35 | 600 | |
| $79.92 | +0.30 | +0.4% | $79.65 | $79.92 | $79.65 | 3,976 | |
| $79.62 | -0.93 | -1.2% | $80.05 | $80.14 | $79.62 | 3,500 | |
| $80.55 | +0.362 | +0.5% | $80.93 | $80.93 | $80.27 | 6,841 | |
| $80.19 | +0.045 | +0.1% | $80.25 | $80.25 | $80.19 | 899 | |
| $80.14 | +0.06 | +0.1% | $80.70 | $80.70 | $80.14 | 300 | |
| $80.08 | -0.395 | -0.5% | $80.48 | $80.48 | $80.08 | 1,700 | |
| $80.48 | -0.072 | -0.1% | $80.49 | $80.75 | $80.45 | 900 | |
| $80.55 | -0.687 | -0.8% | $80.74 | $81.00 | $80.55 | 5,800 | |
| $81.24 | -0.786 | -1.0% | $81.46 | $81.46 | $81.18 | 1,000 | |
| $82.02 | +0.011 | 0.0% | $82.02 | $82.02 | $82.02 | 400 | |
| $82.01 | +0.814 | +1.0% | $82.03 | $82.03 | $81.41 | 5,600 | |
| $81.20 | +0.51 | +0.6% | $81.20 | $81.20 | $81.08 | 2,700 | |
| $80.69 | +0.207 | +0.3% | $80.52 | $80.69 | $80.52 | 1,600 | |
| $80.48 | -0.168 | -0.2% | $80.46 | $80.48 | $80.38 | 900 | |
| $80.65 | -0.444 | -0.5% | $80.36 | $80.65 | $80.36 | 700 | |
| $81.09 | -0.118 | -0.1% | $81.32 | $81.32 | $81.09 | 8,300 | |
| $81.21 | -0.088 | -0.1% | $81.34 | $81.34 | $81.21 | 1,300 | |
| $81.30 | +0.103 | +0.1% | $81.53 | $81.53 | $81.04 | 1,500 | |
| $81.20 | +0.54 | +0.7% | $81.30 | $81.41 | $81.20 | 3,600 | |
| $80.66 | -0.427 | -0.5% | $81.05 | $81.05 | $80.66 | 5,700 | |
| $81.08 | +0.884 | +1.1% | $81.04 | $81.08 | $81.04 | 900 | |
| $80.20 | +0.685 | +0.9% | $80.20 | $80.20 | $80.20 | 300 | |
| $79.51 | +0.018 | 0.0% | $79.50 | $79.51 | $79.50 | 1,000 | |
| $79.50 | +0.385 | +0.5% | $79.50 | $79.50 | $79.50 | 500 | |
| $79.11 | +0.007 | 0.0% | $79.23 | $79.23 | $79.04 | 1,100 | |
| $79.10 | -0.016 | 0.0% | $79.13 | $79.16 | $79.10 | 900 | |
| $79.12 | -0.06 | -0.1% | $79.28 | $79.33 | $79.12 | 2,700 | |
| $79.18 | +1.379 | +1.8% | $79.13 | $79.18 | $79.13 | 400 | |
| $77.80 | +0.093 | +0.1% | $77.49 | $77.80 | $77.49 | 1,900 | |
| $77.71 | +0.262 | +0.3% | $77.60 | $77.71 | $77.60 | 600 | |
| $77.45 | +0.118 | +0.2% | $77.39 | $77.45 | $77.39 | 600 | |
| $77.33 | +0.45 | +0.6% | $76.60 | $77.33 | $76.55 | 1,900 | |
| $76.88 | -0.442 | -0.6% | $76.81 | $77.04 | $76.79 | 2,700 |
- Ticker
- NYSE Arca:AVIE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Avantis Inflation Focused Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Avantis Inflation Focused Equity ETF.