Skip to main content
AVIE logo

Avantis Inflation Focused Equity ETF

AVIENYSEARCAAmerican Century InvestmentsEquity

$82.24Today:- (-)1Y +30.03%

As of Oct 16, 2026 close

Assets (AUM)
$12.43M
Expense ratio
0.25%
Dividend yield
1.44%
Holdings
364
52-week range
$62.42$82.03
Volume (live)
-
Avg. volume (3M)
2.38K

AVIE ETF Historical Prices: Avantis Inflation Focused Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

AVIE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

AVIE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AVIE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202682.1882.2582.1382.2482.241.50K
Oct 15, 202682.1382.1381.5481.5481.542.80K
Oct 14, 202680.9381.4080.9381.4081.4014.20K
Oct 13, 202680.6280.6280.6280.6280.62700
Oct 12, 202680.4580.4680.3980.4580.452.10K
Oct 9, 202679.9880.1879.9379.9379.932.60K
Oct 8, 202678.8979.5578.8979.4379.43800
Oct 7, 202678.5578.5578.4478.4478.44800
Oct 6, 202678.2478.6478.2478.6178.611.60K
Oct 5, 202677.9678.4277.9678.4278.421.30K
Oct 2, 202677.5977.7577.5977.7577.75500
Oct 1, 202677.1777.5277.1777.4877.482.20K
Sep 30, 202677.7877.8677.3277.3277.324.20K
Sep 29, 202677.7677.8077.6477.8077.801.40K
Sep 28, 202679.0879.0878.1878.1878.183.60K
Sep 25, 202678.2778.4178.2778.4178.411.30K
Sep 24, 202678.9379.0478.5378.5378.533.00K
Sep 23, 202678.4778.4778.4778.4778.47100
Sep 22, 202679.0379.0378.8178.8178.81500
Sep 21, 202679.1479.1478.7578.7578.751.70K
Sep 18, 202679.4179.4179.3579.3579.35600
Sep 17, 202679.6579.9279.6579.9279.924.00K
Sep 16, 202680.0580.1479.6279.6279.623.50K
Sep 15, 202680.9380.9380.2780.5580.556.83K
Sep 14, 202680.2580.2580.1980.1980.19899
Sep 11, 202680.7080.7080.1480.1480.14284
Sep 10, 202680.4880.4880.0880.0880.081.74K
Sep 9, 202680.4980.7580.4580.4880.48936
Sep 8, 202680.7381.0080.5580.5580.555.81K
Sep 4, 202681.4681.4681.1881.2480.94976
Sep 3, 202682.0282.0282.0282.0281.72386
Sep 2, 202682.0382.0381.4182.0181.715.64K
Sep 1, 202681.2081.2081.0881.2080.902.68K
Aug 31, 202680.5280.6980.5280.6980.391.57K
Aug 28, 202680.4680.4880.3880.4880.19855
Aug 27, 202680.3680.6580.3680.6580.35679
Aug 26, 202681.3181.3181.0881.0980.808.30K
Aug 25, 202681.3481.3481.2181.2180.911.25K
Aug 24, 202681.5381.5381.0481.3081.001.54K
Aug 21, 202681.3081.4181.1981.2080.903.63K
Aug 20, 202681.0581.0580.6680.6680.365.68K
Aug 19, 202681.0481.0881.0481.0880.79869
Aug 18, 202680.2080.2080.2080.2079.91330
Aug 17, 202679.5079.5179.5079.5179.221.03K
Aug 14, 202679.5079.5079.5079.5079.21469
Aug 13, 202679.2379.2379.0479.1178.821.08K
Aug 12, 202679.1379.1679.1079.1078.82878
Aug 11, 202679.2879.3379.1279.1278.832.67K
Aug 10, 202679.1379.1879.1379.1878.89359
Aug 7, 202677.4877.8077.4877.8077.521.92K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Avantis Inflation Focused Equity ETF Historical Prices

What is OHLC data for AVIE?

OHLC stands for Open, High, Low, Close - the four key price points for AVIE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for AVIE?

The adjusted close price for AVIE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does AVIE price history go?

AVIE historical price data is available from the ETF's inception on Sep 26, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for AVIE data?

AVIE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for AVIE?

Trading volume for AVIE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.