AVIE Historical Stock Prices & CSV Downloads

Avantis Inflation Focused Equity ETF (AVIE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	84.45	84.45	84.16	84.29	84.29	2,800
Oct 29, 2026	83.30	83.56	83.27	83.56	83.56	1,800
Oct 28, 2026	82.93	82.93	82.62	82.62	82.62	1,100
Oct 27, 2026	82.55	82.64	82.55	82.64	82.64	1,000
Oct 26, 2026	83.20	83.20	82.91	82.98	82.98	1,100
Oct 23, 2026	82.83	82.83	82.81	82.81	82.81	700
Oct 22, 2026	82.28	83.06	82.28	83.06	83.06	3,500
Oct 21, 2026	82.68	82.82	82.68	82.82	82.82	2,200
Oct 20, 2026	82.80	82.89	82.61	82.89	82.89	4,400
Oct 19, 2026	82.17	82.17	82.04	82.04	82.04	700
Oct 16, 2026	82.18	82.25	82.13	82.24	82.24	1,500
Oct 15, 2026	82.13	82.13	81.54	81.54	81.54	2,800
Oct 14, 2026	80.93	81.40	80.93	81.40	81.40	14,200
Oct 13, 2026	80.62	80.62	80.62	80.62	80.62	700
Oct 12, 2026	80.45	80.46	80.39	80.45	80.45	2,100
Oct 9, 2026	79.99	80.18	79.93	79.93	79.93	2,600
Oct 8, 2026	78.89	79.54	78.89	79.43	79.43	800
Oct 7, 2026	78.55	78.55	78.44	78.44	78.44	800
Oct 6, 2026	78.24	78.64	78.24	78.61	78.61	1,600
Oct 5, 2026	77.96	78.42	77.96	78.42	78.42	1,300
Oct 2, 2026	77.59	77.75	77.59	77.75	77.75	500
Oct 1, 2026	77.17	77.52	77.17	77.48	77.48	2,200
Sep 30, 2026	77.78	77.86	77.32	77.32	77.32	4,200
Sep 29, 2026	77.76	77.80	77.64	77.80	77.80	1,400
Sep 28, 2026	79.08	79.08	78.18	78.18	78.18	3,600

Historical stock data.