American Century ETF Trust - Avantis Inflation Focused Equity ETF (AVIE) Historical Stock Data
66.13 ↑0.12 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVIE is down -0.08% a day on average. There have been 19 days where American Century ETF Trust - Avantis Inflation Focused Equity ETF closed green and 11 days where AVIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 66.13 | 66.13 | ↑$0.00 (0.00%) | 66.13 | 66.13 | 146 |
| 2025-12-23 | 66.01 | 66.01 | ↑$0.00 (0.00%) | 66.01 | 66.01 | 26 |
| 2025-12-22 | 65.90 | 65.90 | ↑$0.00 (0.01%) | 65.90 | 65.90 | 431 |
| 2025-12-19 | 65.56 | 65.42 | ↓$0.14 (-0.22%) | 65.42 | 65.56 | 568 |
| 2025-12-18 | 65.19 | 65.19 | ↑$0.00 (0.00%) | 65.19 | 65.19 | 282 |
| 2025-12-17 | 65.38 | 65.47 | ↑$0.09 (0.14%) | 65.38 | 65.47 | 418 |
| 2025-12-16 | 65.16 | 65.16 | ↑$0.00 (0.00%) | 65.16 | 65.16 | 115 |
| 2025-12-15 | 66.44 | 66.44 | ↑$0.00 (0.00%) | 66.44 | 66.44 | 38 |
| 2025-12-12 | 66.30 | 66.12 | ↓$0.19 (-0.28%) | 66.03 | 66.30 | 859 |
| 2025-12-11 | 66.19 | 66.11 | ↓$0.08 (-0.12%) | 66.01 | 66.19 | 795 |
| 2025-12-10 | 65.01 | 65.47 | ↑$0.46 (0.70%) | 65.01 | 65.47 | 307 |
| 2025-12-08 | 64.80 | 64.80 | ↑$0.00 (0.00%) | 64.80 | 64.80 | 25 |
| 2025-12-05 | 65.91 | 65.50 | ↓$0.41 (-0.63%) | 65.50 | 65.91 | 267 |
| 2025-12-04 | 65.81 | 65.78 | ↓$0.03 (-0.04%) | 65.78 | 65.81 | 117 |
| 2025-12-03 | 65.92 | 66.01 | ↑$0.09 (0.14%) | 65.92 | 66.13 | 311 |
| 2025-12-02 | 65.38 | 65.52 | ↑$0.14 (0.21%) | 65.38 | 65.52 | 0.91K |
| 2025-12-01 | 66.37 | 65.94 | ↓$0.43 (-0.65%) | 65.94 | 66.37 | 1.20K |
| 2025-11-28 | 66.31 | 66.31 | ↑$0.00 (0.00%) | 66.31 | 66.31 | 6 |
| 2025-11-26 | 66.23 | 66.09 | ↓$0.14 (-0.22%) | 66.09 | 66.23 | 272 |
| 2025-11-25 | 65.40 | 65.69 | ↑$0.29 (0.44%) | 65.40 | 65.69 | 126 |
| 2025-11-24 | 65.05 | 65.05 | ↑$0.00 (0.00%) | 65.05 | 65.05 | 53 |
| 2025-11-21 | 64.75 | 64.90 | ↑$0.15 (0.23%) | 64.62 | 64.90 | 470 |
| 2025-11-20 | 65.28 | 64.12 | ↓$1.16 (-1.78%) | 64.12 | 65.28 | 262 |
| 2025-11-19 | 64.68 | 64.60 | ↓$0.08 (-0.12%) | 64.60 | 64.68 | 3.46K |
| 2025-11-18 | 64.65 | 64.99 | ↑$0.34 (0.52%) | 64.65 | 64.99 | 371 |
| 2025-11-17 | 64.53 | 64.53 | ↑$0.00 (0.00%) | 64.53 | 64.53 | 130 |
| 2025-11-14 | 65.06 | 65.06 | ↑$0.00 (0.00%) | 65.06 | 65.06 | 20 |
| 2025-11-13 | 65.36 | 64.91 | ↓$0.45 (-0.69%) | 64.91 | 65.36 | 174 |
| 2025-11-12 | 65.05 | 64.97 | ↓$0.08 (-0.12%) | 64.97 | 65.05 | 1.61K |
| 2025-11-11 | 64.79 | 64.79 | ↑$0.00 (0.00%) | 64.79 | 64.79 | 110 |
Create an account or log in to view more rows.
$AVIE 5 minute looks sexy
$AVIE Tendie tickets on discount today!!!
$AVIE Bears go home!
$AVIE rubbish
$AVIE Any red I see I shall buy
$AVIE Buying more
$AVIE Keep up the pressure.
$AVIE Not another do nothing day
$AVIE we back
$AVIE it's going down??