AMEX, AVIE End of Day and Historical Stock Data [Avantis Inflation Focused Equity ETF]

25 Aug 2025

LAST: 61.86	CHANGE: 0.44	OPEN: 61.99	HIGH: 61.99	ASK: 0.00	VOLUME: 200
LAST: 61.86	CHG(%): 0.70	PREV: 62.30	LOW: 61.86	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
25 Aug 25	61.99	61.99	61.86	61.86	200
22 Aug 25	62.30	62.30	62.30	62.30	100
21 Aug 25	61.65	61.83	61.65	61.73	500
20 Aug 25	61.59	61.59	61.58	61.58	1.3K
19 Aug 25	61.10	61.10	61.10	61.10	100
18 Aug 25	60.96	60.96	60.87	60.87	200
15 Aug 25	60.91	61.02	60.91	61.00	200
14 Aug 25	60.50	60.77	60.50	60.77	400
13 Aug 25	60.40	60.74	60.40	60.74	100
12 Aug 25	59.98	59.98	59.79	59.91	1.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

61.86