American Century ETF Trust - Avantis Inflation Focused Equity ETF (AVIE) Historical Stock Data
64.51 ↑0.32 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVIE is up 0.18% a day on average. There have been 29 days where American Century ETF Trust - Avantis Inflation Focused Equity ETF closed green and 1 days where AVIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 64.51 | 64.51 | ↑$0.00 (0.00%) | 64.51 | 64.51 | 125 |
| 2025-04-01 | 64.19 | 64.19 | ↑$0.00 (0.00%) | 64.19 | 64.19 | 71 |
| 2025-03-31 | 64.04 | 64.43 | ↑$0.39 (0.60%) | 64.04 | 64.43 | 294 |
| 2025-03-28 | 63.87 | 63.87 | ↑$0.00 (0.00%) | 63.87 | 63.87 | 422 |
| 2025-03-27 | 64.29 | 64.29 | ↑$0.00 (0.00%) | 64.29 | 64.29 | 263 |
| 2025-03-26 | 64.23 | 64.23 | ↑$0.00 (0.00%) | 64.23 | 64.23 | 192 |
| 2025-03-25 | 63.88 | 63.96 | ↑$0.08 (0.12%) | 63.88 | 63.96 | 387 |
| 2025-03-24 | 64.44 | 64.52 | ↑$0.08 (0.13%) | 64.25 | 64.52 | 0.90K |
| 2025-03-21 | 63.85 | 63.85 | ↑$0.00 (0.00%) | 63.85 | 63.85 | 5 |
| 2025-03-20 | 64.29 | 64.32 | ↑$0.03 (0.05%) | 64.29 | 64.32 | 419 |
| 2025-03-19 | 64.25 | 64.25 | ↑$0.00 (0.00%) | 64.25 | 64.25 | 2 |
| 2025-03-18 | 63.91 | 63.91 | ↑$0.00 (0.00%) | 63.91 | 63.91 | 10 |
| 2025-03-17 | 62.98 | 64.13 | ↑$1.15 (1.82%) | 62.98 | 64.13 | 427 |
| 2025-03-14 | 62.35 | 63.17 | ↑$0.82 (1.32%) | 62.35 | 63.17 | 404 |
| 2025-03-13 | 62.01 | 62.12 | ↑$0.11 (0.18%) | 62.01 | 62.12 | 494 |
| 2025-03-12 | 62.19 | 62.26 | ↑$0.07 (0.11%) | 62.04 | 62.26 | 714 |
| 2025-03-11 | 62.61 | 62.61 | ↑$0.00 (0.00%) | 62.61 | 62.61 | 1 |
| 2025-03-10 | 62.95 | 62.95 | ↑$0.00 (0.00%) | 62.95 | 62.95 | 1 |
| 2025-03-06 | 62.83 | 62.83 | ↑$0.00 (0.00%) | 62.83 | 62.83 | 310 |
| 2025-03-05 | 62.55 | 62.88 | ↑$0.33 (0.52%) | 62.55 | 62.88 | 256 |
| 2025-03-04 | 62.67 | 62.63 | ↓$0.04 (-0.07%) | 62.63 | 62.90 | 271 |
| 2025-03-03 | 63.40 | 63.40 | ↑$0.00 (0.00%) | 63.40 | 63.40 | 27 |
| 2025-02-28 | 63.96 | 64.06 | ↑$0.10 (0.16%) | 63.92 | 64.06 | 2.15K |
| 2025-02-27 | 63.20 | 63.20 | ↑$0.00 (0.00%) | 63.20 | 63.20 | 1 |
| 2025-02-26 | 62.96 | 62.96 | ↑$0.00 (0.00%) | 62.96 | 62.96 | 4 |
| 2025-02-25 | 63.54 | 63.54 | ↑$0.00 (0.00%) | 63.54 | 63.54 | 48 |
| 2025-02-24 | 63.30 | 63.34 | ↑$0.04 (0.06%) | 63.30 | 63.35 | 263 |
| 2025-02-21 | 62.88 | 62.88 | ↑$0.00 (0.00%) | 62.88 | 62.88 | 2 |
| 2025-02-20 | 63.29 | 63.49 | ↑$0.20 (0.32%) | 63.29 | 63.49 | 0.99K |
| 2025-02-19 | 63.19 | 63.19 | ↑$0.00 (0.00%) | 63.19 | 63.19 | 7 |
Create an account or log in to view more rows.
$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??
$AVIE what happened?
$AVIE oversold
$AVIE looking good today??