Skip to main content

Avantis Real Estate ETF (NY: AVRE )

40.76 -0.09 (-0.22%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 41.76 41.92 41.74 41.92 16,278 +0.27(+0.64%)
Mar 27, 2024 41.05 41.65 41.05 41.65 25,499 +0.80(+1.97%)
Mar 26, 2024 41.07 41.07 40.84 40.85 39,027 -0.08(-0.19%)
Mar 25, 2024 41.20 41.21 40.93 40.93 88,336 -0.10(-0.24%)
Mar 22, 2024 41.34 41.35 40.99 41.02 34,397 -0.29(-0.70%)
Mar 21, 2024 41.40 41.48 41.16 41.31 18,800 +0.12(+0.30%)
Mar 20, 2024 40.72 41.24 40.68 41.19 62,242 +0.27(+0.65%)
Mar 19, 2024 40.92 40.97 40.75 40.92 25,981 +0.05(+0.12%)
Mar 18, 2024 40.97 41.04 40.86 40.87 22,907 -0.13(-0.31%)
Mar 15, 2024 41.00 41.16 40.84 41.00 377,152 -0.04(-0.10%)
Mar 14, 2024 41.56 41.56 40.77 41.04 18,505 -0.51(-1.23%)
Mar 13, 2024 41.68 41.86 41.47 41.55 24,313 -0.14(-0.33%)
Mar 12, 2024 41.63 41.80 41.50 41.69 27,231 -0.18(-0.42%)
Mar 11, 2024 41.88 41.89 41.71 41.87 96,492 -0.13(-0.31%)
Mar 08, 2024 41.90 42.07 41.90 42.00 47,132 +0.37(+0.90%)
Mar 07, 2024 41.74 41.74 41.43 41.62 47,662 +0.10(+0.24%)
Mar 06, 2024 41.58 41.59 41.37 41.52 25,454 +0.30(+0.72%)
Mar 05, 2024 41.51 41.69 41.10 41.23 35,948 -0.34(-0.83%)
Mar 04, 2024 41.01 41.61 41.00 41.57 29,359 +0.35(+0.86%)
Mar 01, 2024 40.87 41.22 40.53 41.22 35,007 +0.31(+0.75%)
Feb 29, 2024 40.94 41.03 40.77 40.91 190,866 +0.28(+0.68%)
Feb 28, 2024 40.31 40.75 40.31 40.64 63,746 +0.18(+0.44%)
Feb 27, 2024 40.59 40.68 40.39 40.46 120,078 -0.03(-0.07%)
Feb 26, 2024 40.93 40.93 40.41 40.49 86,469 -0.38(-0.94%)
Feb 23, 2024 40.95 41.03 40.81 40.87 77,211 -0.01(-0.02%)
Feb 22, 2024 40.91 40.95 40.77 40.88 64,541 +0.04(+0.10%)
Feb 21, 2024 40.65 40.86 40.65 40.84 77,380 +0.26(+0.63%)
Feb 20, 2024 40.59 40.76 40.51 40.59 42,279 -0.05(-0.12%)
Feb 16, 2024 40.63 40.84 40.63 40.64 44,583 -0.30(-0.72%)
Feb 15, 2024 40.47 41.01 40.47 40.93 31,520 +0.78(+1.94%)
Feb 14, 2024 40.20 40.38 40.02 40.16 246,386 +0.24(+0.59%)
Feb 13, 2024 39.95 39.95 39.51 39.92 34,012 -0.75(-1.84%)
Feb 12, 2024 40.80 40.84 40.64 40.67 47,542 -0.04(-0.10%)
Feb 09, 2024 40.67 40.76 40.38 40.71 31,753 +0.01(+0.02%)
Feb 08, 2024 40.42 40.77 40.42 40.70 31,310 +0.23(+0.56%)
Feb 07, 2024 40.67 40.68 40.41 40.47 28,044 -0.15(-0.36%)
Feb 06, 2024 40.13 40.64 40.13 40.62 29,638 +0.47(+1.18%)
Feb 05, 2024 40.47 40.47 40.10 40.15 57,880 -0.69(-1.69%)
Feb 02, 2024 40.98 41.01 40.39 40.83 21,356 -0.34(-0.81%)
Feb 01, 2024 40.64 41.24 40.45 41.17 37,888 +0.46(+1.14%)
Jan 31, 2024 41.07 41.32 40.65 40.71 36,494 -0.19(-0.46%)
Jan 30, 2024 41.07 41.08 40.80 40.89 34,795 -0.21(-0.50%)
Jan 29, 2024 40.86 41.17 40.81 41.10 62,774 +0.23(+0.55%)
Jan 26, 2024 40.85 40.96 40.81 40.87 30,416 -0.01(-0.02%)
Jan 25, 2024 40.89 41.05 40.77 40.88 28,333 +0.29(+0.70%)
Jan 24, 2024 41.49 41.49 40.60 40.60 41,237 -0.43(-1.06%)
Jan 23, 2024 41.29 41.29 40.85 41.03 20,450 -0.25(-0.60%)
Jan 22, 2024 41.26 41.49 41.17 41.28 37,110 +0.22(+0.53%)
Jan 19, 2024 40.61 41.17 40.60 41.06 28,981 +0.30(+0.72%)
Jan 18, 2024 40.97 40.97 40.57 40.77 23,141 -0.24(-0.58%)
Jan 17, 2024 41.23 41.46 40.64 41.00 108,023 -0.79(-1.89%)
Jan 16, 2024 41.84 41.96 41.67 41.79 29,624 -0.39(-0.93%)
Jan 12, 2024 42.19 42.26 42.00 42.18 46,318 +0.29(+0.68%)
Jan 11, 2024 42.06 42.06 41.67 41.90 14,087 -0.26(-0.61%)
Jan 10, 2024 42.08 42.27 42.06 42.16 23,980 +0.09(+0.21%)
Jan 09, 2024 42.10 42.21 41.95 42.07 40,845 -0.32(-0.76%)
Jan 08, 2024 41.89 42.39 41.89 42.39 32,315 +0.52(+1.24%)
Jan 05, 2024 41.77 42.18 41.62 41.87 24,157 +0.05(+0.12%)
Jan 04, 2024 41.85 42.10 41.75 41.82 33,383 -0.18(-0.42%)
Jan 03, 2024 42.35 42.35 41.94 42.00 32,553 -0.78(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.