Skip to main content

Avantis Real Estate ETF (NY: AVRE )

42.28 +0.27 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.12 42.28 42.10 42.28 16,139 +0.27(+0.64%)
Mar 27, 2024 41.41 42.01 41.41 42.01 25,281 +0.81(+1.97%)
Mar 26, 2024 41.43 41.43 41.20 41.20 38,692 -0.08(-0.19%)
Mar 25, 2024 41.56 41.56 41.28 41.28 87,578 -0.10(-0.24%)
Mar 22, 2024 41.70 41.70 41.35 41.38 34,102 -0.29(-0.70%)
Mar 21, 2024 41.76 41.84 41.52 41.67 18,639 +0.12(+0.30%)
Mar 20, 2024 41.07 41.60 41.03 41.55 61,708 +0.27(+0.65%)
Mar 19, 2024 41.27 41.33 41.10 41.28 25,758 +0.05(+0.12%)
Mar 18, 2024 41.33 41.39 41.21 41.23 22,711 -0.13(-0.31%)
Mar 15, 2024 41.36 41.52 41.20 41.36 373,914 -0.04(-0.10%)
Mar 14, 2024 41.92 41.92 41.12 41.40 18,346 -0.52(-1.23%)
Mar 13, 2024 42.04 42.22 41.82 41.91 24,105 -0.14(-0.33%)
Mar 12, 2024 41.99 42.16 41.86 42.05 26,997 -0.18(-0.42%)
Mar 11, 2024 42.24 42.25 42.07 42.23 95,664 -0.13(-0.30%)
Mar 08, 2024 42.26 42.43 42.26 42.36 46,727 +0.38(+0.90%)
Mar 07, 2024 42.10 42.10 41.78 41.98 47,253 +0.10(+0.24%)
Mar 06, 2024 41.94 41.95 41.73 41.88 25,236 +0.30(+0.72%)
Mar 05, 2024 41.87 42.05 41.45 41.59 35,639 -0.35(-0.83%)
Mar 04, 2024 41.37 41.97 41.36 41.93 29,107 +0.36(+0.86%)
Mar 01, 2024 41.23 41.58 40.88 41.58 34,706 +0.31(+0.75%)
Feb 29, 2024 41.30 41.39 41.12 41.27 189,227 +0.28(+0.68%)
Feb 28, 2024 40.66 41.10 40.66 40.99 63,199 +0.18(+0.44%)
Feb 27, 2024 40.94 41.03 40.74 40.81 119,047 -0.03(-0.07%)
Feb 26, 2024 41.29 41.29 40.76 40.84 85,726 -0.39(-0.94%)
Feb 23, 2024 41.31 41.39 41.16 41.23 76,548 -0.01(-0.02%)
Feb 22, 2024 41.27 41.31 41.12 41.24 63,987 +0.04(+0.10%)
Feb 21, 2024 41.00 41.22 41.00 41.20 76,715 +0.26(+0.63%)
Feb 20, 2024 40.94 41.11 40.86 40.94 41,916 -0.05(-0.12%)
Feb 16, 2024 40.98 41.20 40.98 40.99 44,200 -0.30(-0.72%)
Feb 15, 2024 40.82 41.37 40.82 41.29 31,250 +0.79(+1.94%)
Feb 14, 2024 40.55 40.73 40.36 40.50 244,270 +0.24(+0.59%)
Feb 13, 2024 40.29 40.29 39.86 40.26 33,720 -0.76(-1.84%)
Feb 12, 2024 41.15 41.20 41.00 41.02 47,134 -0.04(-0.10%)
Feb 09, 2024 41.02 41.11 40.73 41.06 31,480 +0.01(+0.02%)
Feb 08, 2024 40.77 41.13 40.77 41.05 31,041 +0.23(+0.56%)
Feb 07, 2024 41.02 41.03 40.76 40.82 27,803 -0.15(-0.36%)
Feb 06, 2024 40.47 40.99 40.47 40.97 29,384 +0.48(+1.18%)
Feb 05, 2024 40.82 40.82 40.45 40.49 57,383 -0.70(-1.69%)
Feb 02, 2024 41.34 41.37 40.74 41.19 21,173 -0.34(-0.81%)
Feb 01, 2024 40.99 41.60 40.80 41.53 37,562 +0.47(+1.14%)
Jan 31, 2024 41.43 41.68 41.00 41.06 36,181 -0.19(-0.46%)
Jan 30, 2024 41.43 41.43 41.15 41.25 34,496 -0.21(-0.50%)
Jan 29, 2024 41.22 41.53 41.16 41.46 62,235 +0.23(+0.55%)
Jan 26, 2024 41.21 41.32 41.17 41.23 30,155 -0.01(-0.02%)
Jan 25, 2024 41.25 41.41 41.12 41.24 28,090 +0.29(+0.70%)
Jan 24, 2024 41.85 41.85 40.95 40.95 40,883 -0.44(-1.06%)
Jan 23, 2024 41.65 41.65 41.21 41.39 20,274 -0.25(-0.60%)
Jan 22, 2024 41.62 41.85 41.53 41.64 36,792 +0.22(+0.53%)
Jan 19, 2024 40.96 41.53 40.95 41.42 28,732 +0.30(+0.72%)
Jan 18, 2024 41.33 41.33 40.92 41.12 22,942 -0.24(-0.58%)
Jan 17, 2024 41.59 41.82 40.99 41.36 107,096 -0.80(-1.89%)
Jan 16, 2024 42.20 42.32 42.03 42.15 29,370 -0.40(-0.93%)
Jan 12, 2024 42.56 42.63 42.36 42.55 45,920 +0.29(+0.68%)
Jan 11, 2024 42.42 42.42 42.03 42.26 13,966 -0.26(-0.61%)
Jan 10, 2024 42.44 42.64 42.42 42.52 23,774 +0.09(+0.21%)
Jan 09, 2024 42.46 42.58 42.32 42.43 40,494 -0.33(-0.76%)
Jan 08, 2024 42.25 42.76 42.25 42.76 32,038 +0.52(+1.24%)
Jan 05, 2024 42.13 42.55 41.98 42.23 23,950 +0.05(+0.12%)
Jan 04, 2024 42.21 42.46 42.11 42.18 33,096 -0.18(-0.42%)
Jan 03, 2024 42.72 42.72 42.30 42.36 32,273 -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.