American Century ETF Trust - Avantis Inflation Focused Equity ETF (AVIE) Historical Stock Data
61.95 ↑0.43 (0.70%)
As of April 11, 2024, 10:01am EST.
Historical Data
In the past 30 trading days, AVIE is down -0.05% a day on average. There have been 23 days where American Century ETF Trust - Avantis Inflation Focused Equity ETF closed green and 7 days where AVIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 61.95 | 61.95 | ↑$0.00 (0.00%) | 61.95 | 61.95 | 4 |
| 2024-05-03 | 61.52 | 61.52 | ↑$0.00 (0.00%) | 61.52 | 61.52 | 18 |
| 2024-05-02 | 61.31 | 61.31 | ↑$0.00 (0.00%) | 61.31 | 61.31 | 88 |
| 2024-05-01 | 61.09 | 61.09 | ↑$0.00 (0.00%) | 61.09 | 61.09 | 33 |
| 2024-04-30 | 61.23 | 61.23 | ↑$0.00 (0.00%) | 61.23 | 61.23 | 2 |
| 2024-04-29 | 61.95 | 61.95 | ↑$0.00 (0.00%) | 61.95 | 61.95 | 46 |
| 2024-04-26 | 61.54 | 61.72 | ↑$0.18 (0.29%) | 61.54 | 61.72 | 182 |
| 2024-04-25 | 61.94 | 61.94 | ↑$0.00 (0.00%) | 61.94 | 61.94 | 2 |
| 2024-04-23 | 61.94 | 61.94 | ↑$0.00 (0.00%) | 61.94 | 61.94 | 2 |
| 2024-04-22 | 61.81 | 61.77 | ↓$0.04 (-0.07%) | 61.77 | 61.81 | 131 |
| 2024-04-19 | 61.49 | 61.49 | ↑$0.00 (0.00%) | 61.49 | 61.49 | 10 |
| 2024-04-18 | 61.11 | 60.93 | ↓$0.18 (-0.29%) | 60.93 | 61.14 | 879 |
| 2024-04-17 | 60.82 | 60.82 | ↑$0.00 (0.00%) | 60.82 | 60.82 | 20 |
| 2024-04-16 | 60.87 | 60.87 | ↑$0.00 (0.00%) | 60.87 | 60.87 | 50 |
| 2024-04-15 | 61.44 | 60.97 | ↓$0.47 (-0.77%) | 60.97 | 61.44 | 312 |
| 2024-04-12 | 61.79 | 61.23 | ↓$0.56 (-0.91%) | 61.23 | 61.79 | 405 |
| 2024-04-11 | 62.17 | 62.00 | ↓$0.17 (-0.27%) | 62.00 | 62.17 | 643 |
| 2024-04-10 | 62.31 | 62.43 | ↑$0.12 (0.19%) | 62.31 | 62.53 | 2.35K |
| 2024-04-09 | 62.67 | 62.67 | ↑$0.00 (0.00%) | 62.67 | 62.67 | 91 |
| 2024-04-08 | 62.79 | 62.79 | ↑$0.00 (0.00%) | 62.79 | 62.79 | 3 |
| 2024-04-05 | 62.57 | 63.01 | ↑$0.44 (0.70%) | 62.57 | 63.04 | 208 |
| 2024-04-04 | 63.14 | 62.56 | ↓$0.58 (-0.93%) | 62.51 | 63.14 | 3.18K |
| 2024-04-02 | 62.85 | 62.85 | ↑$0.00 (0.00%) | 62.85 | 62.85 | 54 |
| 2024-04-01 | 63.03 | 63.13 | ↑$0.10 (0.16%) | 63.03 | 63.13 | 520 |
| 2024-03-28 | 63.24 | 63.24 | ↑$0.00 (0.00%) | 63.24 | 63.24 | 285 |
| 2024-03-27 | 62.62 | 62.90 | ↑$0.28 (0.44%) | 62.62 | 62.90 | 2.09K |
| 2024-03-26 | 62.23 | 62.23 | ↑$0.00 (0.00%) | 62.23 | 62.23 | 113 |
| 2024-03-25 | 62.25 | 62.25 | ↑$0.00 (0.00%) | 62.25 | 62.25 | 16 |
| 2024-03-22 | 62.10 | 62.10 | ↑$0.00 (0.00%) | 62.10 | 62.10 | 19 |
| 2024-03-21 | 62.33 | 62.30 | ↓$0.03 (-0.05%) | 62.30 | 62.33 | 294 |
Create an account or log in to view more rows.
$AVIE I'll say it again slowwwllyyyy! Better stocks to short by far
$AVIE we’re fucked tomorrow boys
$AVIE Buying more
$AVIE Dumping started...
Get out while you can...
$AVIE don’t be boring today beast
$AVIE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AVIE what a horse shit show!
$AVIE looking ready to breakout soon.
$AVIE back to business
$AVIE go time