Skip to main content

Avantis Real Estate ETF (NY: AVRE )

45.19 +0.16 (+0.36%)
Streaming Delayed Price Updated: 12:02 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 44.64 45.13 44.64 45.03 55,881 +0.41(+0.92%)
Nov 07, 2024 44.32 44.71 44.28 44.62 33,414 +0.41(+0.93%)
Nov 06, 2024 45.14 45.37 43.89 44.21 169,918 -1.07(-2.36%)
Nov 05, 2024 44.79 45.29 44.70 45.28 27,772 +0.49(+1.09%)
Nov 04, 2024 44.66 44.97 44.66 44.79 55,380 +0.35(+0.79%)
Nov 01, 2024 45.10 45.16 44.44 44.44 69,045 -0.39(-0.87%)
Oct 31, 2024 45.30 45.31 44.83 44.83 33,820 -0.73(-1.60%)
Oct 30, 2024 45.62 45.88 45.51 45.56 20,117 +0.20(+0.44%)
Oct 29, 2024 45.54 45.62 45.36 45.36 21,165 -0.33(-0.72%)
Oct 28, 2024 45.79 45.92 45.67 45.69 27,614 +0.15(+0.32%)
Oct 25, 2024 46.31 46.31 45.54 45.54 14,588 -0.44(-0.95%)
Oct 24, 2024 46.07 46.17 45.86 45.98 31,554 -0.04(-0.09%)
Oct 23, 2024 45.51 46.08 45.51 46.02 35,811 +0.32(+0.70%)
Oct 22, 2024 45.62 45.83 45.56 45.70 17,055 +0.03(+0.07%)
Oct 21, 2024 46.41 46.41 45.67 45.67 22,987 -0.84(-1.81%)
Oct 18, 2024 46.36 46.57 46.35 46.51 8,959 +0.19(+0.41%)
Oct 17, 2024 46.58 46.65 46.29 46.32 20,552 -0.37(-0.79%)
Oct 16, 2024 46.35 46.72 46.35 46.69 29,502 +0.51(+1.10%)
Oct 15, 2024 45.98 46.43 45.94 46.18 13,237 +0.34(+0.74%)
Oct 14, 2024 45.58 45.95 45.50 45.84 14,268 +0.13(+0.28%)
Oct 11, 2024 45.43 45.73 45.35 45.71 24,195 +0.37(+0.82%)
Oct 10, 2024 45.56 45.60 45.20 45.34 25,031 -0.27(-0.59%)
Oct 09, 2024 45.54 45.61 45.42 45.61 12,193 -0.04(-0.09%)
Oct 08, 2024 45.69 45.71 45.46 45.65 25,194 +0.04(+0.09%)
Oct 07, 2024 45.80 45.86 45.39 45.61 22,937 -0.42(-0.92%)
Oct 04, 2024 46.15 46.22 45.73 46.03 32,943 -0.25(-0.53%)
Oct 03, 2024 46.47 46.49 46.19 46.28 20,423 -0.31(-0.67%)
Oct 02, 2024 46.67 46.75 46.42 46.59 19,918 -0.32(-0.68%)
Oct 01, 2024 47.26 47.26 46.79 46.91 17,126 -0.23(-0.49%)
Sep 30, 2024 46.84 47.14 46.68 47.14 34,629 +0.20(+0.43%)
Sep 27, 2024 47.06 47.32 46.94 46.94 40,505 -0.03(-0.06%)
Sep 26, 2024 47.37 47.37 46.86 46.97 32,294 -0.20(-0.43%)
Sep 25, 2024 47.46 47.54 47.11 47.17 40,999 -0.20(-0.42%)
Sep 24, 2024 47.26 47.52 47.16 47.37 32,890 +0.06(+0.13%)
Sep 23, 2024 47.03 47.34 46.99 47.31 26,470 +0.42(+0.89%)
Sep 20, 2024 46.93 46.95 46.80 46.89 23,717 -0.26(-0.54%)
Sep 19, 2024 47.53 47.64 46.83 47.15 97,572 +0.14(+0.29%)
Sep 18, 2024 47.26 47.46 47.01 47.01 28,797 -0.24(-0.50%)
Sep 17, 2024 47.63 47.69 47.17 47.25 33,544 -0.36(-0.77%)
Sep 16, 2024 47.56 47.67 47.47 47.61 56,525 +0.27(+0.58%)
Sep 13, 2024 47.29 47.40 47.18 47.34 28,374 +0.30(+0.63%)
Sep 12, 2024 46.73 47.04 46.56 47.04 53,172 +0.27(+0.57%)
Sep 11, 2024 46.63 46.79 46.11 46.77 33,548 -0.08(-0.17%)
Sep 10, 2024 46.35 46.85 46.35 46.85 18,072 +0.63(+1.37%)
Sep 09, 2024 45.86 46.36 45.83 46.22 16,799 +0.42(+0.93%)
Sep 06, 2024 45.84 45.84 45.53 45.80 28,686 -0.05(-0.11%)
Sep 05, 2024 46.08 46.12 45.72 45.85 14,021 +0.11(+0.24%)
Sep 04, 2024 45.61 46.04 45.59 45.74 15,970 +0.22(+0.48%)
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.