Skip to main content

Avantis Real Estate ETF (NY: AVRE )

41.25 +0.18 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 40.92 41.36 40.92 41.25 62,801 +0.18(+0.44%)
Feb 27, 2024 41.20 41.29 41.00 41.07 118,297 -0.03(-0.07%)
Feb 26, 2024 41.55 41.55 41.02 41.10 85,186 -0.39(-0.94%)
Feb 23, 2024 41.57 41.65 41.42 41.49 76,066 -0.01(-0.02%)
Feb 22, 2024 41.53 41.57 41.38 41.50 63,584 +0.04(+0.10%)
Feb 21, 2024 41.26 41.48 41.26 41.46 76,232 +0.26(+0.63%)
Feb 20, 2024 41.20 41.37 41.12 41.20 41,652 -0.05(-0.12%)
Feb 16, 2024 41.24 41.46 41.24 41.25 43,922 -0.30(-0.72%)
Feb 15, 2024 41.08 41.63 41.08 41.55 31,053 +0.79(+1.94%)
Feb 14, 2024 40.81 40.99 40.62 40.76 242,730 +0.24(+0.59%)
Feb 13, 2024 40.55 40.55 40.11 40.52 33,508 -0.76(-1.84%)
Feb 12, 2024 41.41 41.46 41.26 41.28 46,837 -0.04(-0.10%)
Feb 09, 2024 41.28 41.37 40.99 41.32 31,282 +0.01(+0.02%)
Feb 08, 2024 41.03 41.39 41.03 41.31 30,846 +0.23(+0.56%)
Feb 07, 2024 41.28 41.29 41.02 41.08 27,628 -0.15(-0.36%)
Feb 06, 2024 40.73 41.25 40.73 41.23 29,199 +0.48(+1.18%)
Feb 05, 2024 41.08 41.08 40.70 40.75 57,022 -0.70(-1.69%)
Feb 02, 2024 41.60 41.63 41.00 41.45 21,040 -0.34(-0.81%)
Feb 01, 2024 41.25 41.86 41.06 41.79 37,326 +0.47(+1.14%)
Jan 31, 2024 41.69 41.94 41.26 41.32 35,953 -0.19(-0.46%)
Jan 30, 2024 41.69 41.70 41.41 41.51 34,279 -0.21(-0.50%)
Jan 29, 2024 41.48 41.79 41.42 41.72 61,843 +0.23(+0.55%)
Jan 26, 2024 41.47 41.58 41.43 41.49 29,965 -0.01(-0.02%)
Jan 25, 2024 41.51 41.67 41.38 41.50 27,913 +0.29(+0.70%)
Jan 24, 2024 42.12 42.12 41.21 41.21 40,626 -0.44(-1.06%)
Jan 23, 2024 41.91 41.91 41.47 41.65 20,147 -0.25(-0.60%)
Jan 22, 2024 41.88 42.12 41.79 41.90 36,560 +0.22(+0.53%)
Jan 19, 2024 41.22 41.79 41.21 41.68 28,551 +0.30(+0.72%)
Jan 18, 2024 41.59 41.59 41.18 41.38 22,798 -0.24(-0.58%)
Jan 17, 2024 41.85 42.09 41.25 41.62 106,421 -0.80(-1.89%)
Jan 16, 2024 42.47 42.59 42.30 42.42 29,185 -0.40(-0.93%)
Jan 12, 2024 42.83 42.90 42.63 42.82 45,631 +0.29(+0.68%)
Jan 11, 2024 42.69 42.69 42.30 42.53 13,878 -0.26(-0.61%)
Jan 10, 2024 42.71 42.91 42.69 42.79 23,625 +0.09(+0.21%)
Jan 09, 2024 42.73 42.85 42.59 42.70 40,239 -0.33(-0.76%)
Jan 08, 2024 42.52 43.03 42.52 43.03 31,836 +0.53(+1.24%)
Jan 05, 2024 42.40 42.82 42.25 42.50 23,799 +0.05(+0.12%)
Jan 04, 2024 42.48 42.73 42.38 42.45 32,888 -0.18(-0.42%)
Jan 03, 2024 42.99 42.99 42.57 42.63 32,070 -0.79(-1.82%)
Jan 02, 2024 43.23 43.44 43.17 43.42 25,201 +0.11(+0.25%)
Dec 29, 2023 43.44 43.53 43.26 43.31 28,748 -0.27(-0.62%)
Dec 28, 2023 43.44 43.58 43.35 43.58 153,253 +0.25(+0.58%)
Dec 27, 2023 43.12 43.42 43.12 43.33 104,308 +0.26(+0.60%)
Dec 26, 2023 42.98 43.25 42.95 43.07 57,749 +0.18(+0.42%)
Dec 22, 2023 42.87 43.17 42.72 42.89 108,352 +0.20(+0.47%)
Dec 21, 2023 42.68 42.74 42.30 42.69 293,133 +0.32(+0.76%)
Dec 20, 2023 42.72 43.07 42.37 42.37 166,073 -0.42(-0.98%)
Dec 19, 2023 42.66 42.90 42.66 42.79 35,174 +0.39(+0.92%)
Dec 18, 2023 42.70 42.70 42.40 42.40 149,186 -0.23(-0.54%)
Dec 15, 2023 43.00 43.00 42.40 42.63 26,267 -0.55(-1.28%)
Dec 14, 2023 42.82 43.36 42.82 43.19 78,022 +1.09(+2.58%)
Dec 13, 2023 40.85 42.12 40.77 42.10 59,595 +1.28(+3.12%)
Dec 12, 2023 40.73 40.88 40.62 40.82 50,816 +0.03(+0.07%)
Dec 11, 2023 40.54 40.79 40.54 40.79 122,043 +0.08(+0.19%)
Dec 08, 2023 40.65 40.71 40.43 40.71 64,720 -0.07(-0.17%)
Dec 07, 2023 40.73 40.87 40.67 40.78 26,772 +0.16(+0.39%)
Dec 06, 2023 40.92 41.04 40.61 40.62 19,298 -0.06(-0.15%)
Dec 05, 2023 40.65 40.68 40.51 40.68 39,010 -0.13(-0.31%)
Dec 04, 2023 40.49 40.81 40.45 40.81 35,262 +0.16(+0.39%)
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.