Skip to main content

Avantis Real Estate ETF (NY: AVRE )

40.85 -0.49 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 40.56 40.97 40.49 40.97 30,452 +0.61(+1.52%)
May 30, 2024 40.00 40.41 39.98 40.35 47,321 +0.52(+1.29%)
May 29, 2024 39.84 39.85 39.69 39.84 26,039 -0.35(-0.86%)
May 28, 2024 40.55 40.55 40.16 40.18 24,770 -0.18(-0.44%)
May 24, 2024 40.41 40.47 40.30 40.36 19,960 +0.11(+0.27%)
May 23, 2024 41.03 41.03 40.25 40.25 28,684 -0.80(-1.96%)
May 22, 2024 41.22 41.30 40.94 41.05 26,172 -0.33(-0.79%)
May 21, 2024 41.29 41.41 41.24 41.38 58,474 +0.04(+0.09%)
May 20, 2024 41.59 41.65 41.34 41.35 116,179 -0.34(-0.82%)
May 17, 2024 41.58 41.69 41.51 41.69 21,400 +0.01(+0.02%)
May 16, 2024 41.70 41.83 41.66 41.68 15,997 +0.04(+0.10%)
May 15, 2024 41.45 41.66 41.45 41.64 99,530 +0.65(+1.60%)
May 14, 2024 40.89 41.07 40.76 40.99 20,644 +0.21(+0.51%)
May 13, 2024 40.79 40.90 40.62 40.78 27,951 +0.12(+0.29%)
May 10, 2024 40.82 40.83 40.54 40.66 28,154 -0.15(-0.36%)
May 09, 2024 40.50 40.81 40.50 40.81 18,443 +0.59(+1.48%)
May 08, 2024 40.23 40.25 40.08 40.21 123,440 -0.24(-0.59%)
May 07, 2024 40.34 40.52 40.34 40.45 28,039 +0.29(+0.72%)
May 06, 2024 40.31 40.31 39.97 40.16 26,190 +0.07(+0.17%)
May 03, 2024 40.23 40.32 39.98 40.09 28,111 +0.34(+0.85%)
May 02, 2024 39.33 39.81 39.29 39.76 16,311 +0.68(+1.75%)
May 01, 2024 39.01 39.64 38.93 39.07 43,365 +0.11(+0.28%)
Apr 30, 2024 39.36 39.49 38.96 38.96 30,167 -0.64(-1.63%)
Apr 29, 2024 39.41 39.65 39.41 39.61 77,088 +0.42(+1.06%)
Apr 26, 2024 39.29 39.35 39.17 39.19 20,879 +0.03(+0.08%)
Apr 25, 2024 39.03 39.22 38.80 39.16 36,126 -0.16(-0.40%)
Apr 24, 2024 39.16 39.38 39.16 39.32 39,769 -0.07(-0.18%)
Apr 23, 2024 39.18 39.52 39.18 39.39 25,315 +0.33(+0.85%)
Apr 22, 2024 38.88 39.15 38.79 39.06 39,101 +0.34(+0.89%)
Apr 19, 2024 38.58 38.79 38.55 38.71 31,069 +0.16(+0.41%)
Apr 18, 2024 38.70 38.71 38.41 38.56 32,076 -0.01(-0.03%)
Apr 17, 2024 38.75 38.83 38.50 38.57 60,803 -0.14(-0.36%)
Apr 16, 2024 38.82 38.94 38.67 38.70 400,964 -0.43(-1.09%)
Apr 15, 2024 39.84 39.87 39.02 39.13 59,655 -0.60(-1.52%)
Apr 12, 2024 39.95 39.96 39.61 39.74 31,665 -0.49(-1.21%)
Apr 11, 2024 40.36 40.50 39.97 40.22 94,707 +0.06(+0.15%)
Apr 10, 2024 40.76 40.76 40.03 40.16 58,324 -1.45(-3.48%)
Apr 09, 2024 41.39 41.61 41.28 41.61 19,185 +0.41(+0.99%)
Apr 08, 2024 41.01 41.21 40.95 41.20 45,998 +0.43(+1.05%)
Apr 05, 2024 40.57 40.84 40.51 40.78 83,592 +0.20(+0.49%)
Apr 04, 2024 41.10 41.26 40.50 40.58 23,056 -0.24(-0.58%)
Apr 03, 2024 40.66 40.87 40.65 40.82 38,052 +0.00(+0.00%)
Apr 02, 2024 41.06 41.06 40.77 40.82 23,628 -0.53(-1.27%)
Apr 01, 2024 41.96 41.96 41.33 41.34 42,304 -0.58(-1.37%)
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%)
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.