American Century ETF Trust - Avantis Inflation Focused Equity ETF (AVIE) Historical Stock Data

58.41 ↑0.45 (0.77%)
As of November 18, 2022, 3:45pm EST.

Historical Data

In the past 30 trading days, AVIE is down -0.19% a day on average. There have been 13 days where American Century ETF Trust - Avantis Inflation Focused Equity ETF closed green and 17 days where AVIE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0658.5857.96↓$0.62 (-1.05%)57.7858.581.37K
2022-12-0559.1958.57↓$0.62 (-1.04%)58.5159.196.94K
2022-12-0259.7159.71↓$0.00 (0.00%)59.7159.77587
2022-12-0159.6159.51↓$0.10 (-0.17%)59.5160.001.59K
2022-11-3058.6359.62↑$0.99 (1.70%)58.4559.661.05K
2022-11-2958.8758.73↓$0.14 (-0.25%)58.5258.87694
2022-11-2858.9758.49↓$0.48 (-0.82%)58.4959.001.74K
2022-11-2559.4859.30↓$0.18 (-0.31%)59.2959.482.51K
2022-11-2359.1559.19↑$0.04 (0.07%)59.1559.227.78K
2022-11-2259.0459.36↑$0.32 (0.55%)59.0459.361.03K
2022-11-2157.7058.27↑$0.57 (0.99%)57.7058.321.16K
2022-11-1858.0458.30↑$0.26 (0.44%)58.0158.43819
2022-11-1757.5358.03↑$0.50 (0.87%)57.4858.031.89K
2022-11-1658.0658.03↓$0.03 (-0.05%)58.0358.06466
2022-11-1558.9058.34↓$0.56 (-0.95%)58.2560.659.58K
2022-11-1458.4358.21↓$0.22 (-0.38%)58.2059.0098.32K
2022-11-1158.1358.19↑$0.06 (0.10%)57.7858.191.43K
2022-11-1057.9858.15↑$0.17 (0.30%)57.7858.191.20K
2022-11-0957.7156.75↓$0.96 (-1.67%)56.7557.75710
2022-11-0857.8658.26↑$0.40 (0.70%)57.8658.497.87K
2022-11-0757.7257.96↑$0.24 (0.42%)57.7257.961.26K
2022-11-0457.5457.23↓$0.31 (-0.53%)56.7057.6715.17K
2022-11-0356.5256.68↑$0.16 (0.28%)56.5256.971.39K
2022-11-0257.0156.50↓$0.51 (-0.89%)56.5057.428.66K
2022-11-0159.4057.46↓$1.94 (-3.26%)57.1660.3018.07K
2022-10-3157.4757.30↓$0.17 (-0.30%)57.3057.561.65K
2022-10-2856.6357.22↑$0.59 (1.05%)56.5857.2214.27K
2022-10-2756.9256.32↓$0.60 (-1.05%)56.3256.9243.11K
2022-10-2656.7056.34↓$0.36 (-0.63%)56.3456.703.13K
2022-10-2555.5655.75↑$0.19 (0.34%)55.5555.75243
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.