MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVIE — Avantis Inflation Focused Equity ETF
NYSE ArcaAvantis Inflation Focused Equity ETF
$77.52
+0.20(+0.26%)
- O
- 77.17
- H
- 77.52
- L
- 77.17
- V
- 2.17K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$77.52
Period Return+31.78%
Period High$82.03
Period Low$58.83
Avg Daily Volume969
Total Trading Days365
AVIE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $77.17 | $77.52 | $77.17 | $77.52 | +$0.20 | +0.26% | 2,171 | $77.42 | $77.17 $77.52 |
| Sep 30, 2026 | $77.78 | $77.86 | $77.32 | $77.32 | $-0.49 | -0.62% | 4,242 | $77.78 | $77.32 $77.86 |
| Sep 29, 2026 | $77.76 | $77.80 | $77.64 | $77.80 | $-0.38 | -0.49% | 1,389 | $77.75 | $77.64 $77.80 |
| Sep 28, 2026 | $79.08 | $79.08 | $78.18 | $78.18 | $-0.23 | -0.29% | 3,586 | $78.54 | $78.18 $79.08 |
| Sep 25, 2026 | $78.27 | $78.41 | $78.27 | $78.41 | $-0.12 | -0.15% | 1,344 | $78.32 | $78.27 $78.41 |
| Sep 24, 2026 | $78.93 | $79.04 | $78.53 | $78.53 | +$0.06 | +0.07% | 2,997 | $78.90 | $78.53 $79.04 |
| Sep 23, 2026 | $78.47 | $78.47 | $78.47 | $78.47 | $-0.33 | -0.42% | 59 | $78.61 | $78.47 $78.47 |
| Sep 22, 2026 | $79.03 | $79.03 | $78.81 | $78.81 | +$0.05 | +0.07% | 472 | $78.95 | $78.81 $79.03 |
| Sep 21, 2026 | $79.14 | $79.14 | $78.75 | $78.75 | $-0.60 | -0.75% | 1,706 | $78.94 | $78.75 $79.14 |
| Sep 18, 2026 | $79.41 | $79.41 | $79.35 | $79.35 | $-0.57 | -0.72% | 643 | $79.39 | $79.35 $79.41 |
| Sep 17, 2026 | $79.65 | $79.92 | $79.65 | $79.92 | +$0.30 | +0.38% | 3,977 | $79.67 | $79.65 $79.92 |
| Sep 16, 2026 | $80.05 | $80.14 | $79.62 | $79.62 | $-0.93 | -1.16% | 3,497 | $80.06 | $79.62 $80.14 |
| Sep 15, 2026 | $80.93 | $80.93 | $80.27 | $80.55 | +$0.36 | +0.45% | 6,841 | $80.47 | $80.27 $80.93 |
| Sep 14, 2026 | $80.25 | $80.25 | $80.19 | $80.19 | +$0.05 | +0.06% | 899 | $80.25 | $80.19 $80.25 |
| Sep 11, 2026 | $80.70 | $80.70 | $80.14 | $80.14 | +$0.06 | +0.07% | 284 | $80.48 | $80.14 $80.70 |
| Sep 10, 2026 | $80.48 | $80.48 | $80.08 | $80.08 | $-0.39 | -0.49% | 1,737 | $80.25 | $80.08 $80.48 |
| Sep 9, 2026 | $80.49 | $80.75 | $80.45 | $80.48 | $-0.07 | -0.09% | 938 | $80.51 | $80.45 $80.75 |
| Sep 8, 2026 | $80.74 | $81.00 | $80.55 | $80.55 | $-0.69 | -0.85% | 5,810 | $80.76 | $80.55 $81.00 |
| Sep 4, 2026 | $81.46 | $81.46 | $81.18 | $81.24 | $-0.79 | -0.96% | 976 | $81.35 | $81.18 $81.46 |
| Sep 3, 2026 | $82.02 | $82.02 | $82.02 | $82.02 | +$0.01 | +0.01% | 386 | $82.19 | $82.02 $82.02 |
| Sep 2, 2026 | $82.03 | $82.03 | $81.41 | $82.01 | +$0.81 | +1.00% | 5,641 | $81.70 | $81.41 $82.03 |
| Sep 1, 2026 | $81.20 | $81.20 | $81.08 | $81.20 | +$0.51 | +0.63% | 2,684 | $81.19 | $81.08 $81.20 |
| Aug 31, 2026 | $80.52 | $80.69 | $80.52 | $80.69 | +$0.21 | +0.26% | 1,568 | $80.52 | $80.52 $80.69 |
| Aug 28, 2026 | $80.46 | $80.48 | $80.38 | $80.48 | $-0.17 | -0.21% | 855 | $80.43 | $80.38 $80.48 |
| Aug 27, 2026 | $80.36 | $80.65 | $80.36 | $80.65 | $-0.44 | -0.55% | 680 | $80.41 | $80.36 $80.65 |
| Aug 26, 2026 | $81.32 | $81.32 | $81.09 | $81.09 | $-0.12 | -0.15% | 8,303 | $81.22 | $81.09 $81.32 |
| Aug 25, 2026 | $81.34 | $81.34 | $81.21 | $81.21 | $-0.09 | -0.11% | 1,252 | $81.31 | $81.21 $81.34 |
| Aug 24, 2026 | $81.53 | $81.53 | $81.04 | $81.30 | +$0.10 | +0.13% | 1,544 | $81.26 | $81.04 $81.53 |
| Aug 21, 2026 | $81.30 | $81.41 | $81.20 | $81.20 | +$0.54 | +0.67% | 3,632 | $81.34 | $81.20 $81.41 |
| Aug 20, 2026 | $81.05 | $81.05 | $80.66 | $80.66 | $-0.43 | -0.53% | 5,682 | $80.92 | $80.66 $81.05 |