Skip to main content

Avantis Real Estate ETF (NY: AVRE )

43.31 -0.16 (-0.37%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 43.55 43.65 43.27 43.31 19,537 -0.16(-0.37%)
Feb 13, 2025 43.10 43.49 42.93 43.47 41,663 +0.45(+1.05%)
Feb 12, 2025 42.68 43.14 42.63 43.02 41,976 -0.22(-0.51%)
Feb 11, 2025 42.89 43.24 42.86 43.24 22,178 +0.17(+0.39%)
Feb 10, 2025 43.10 43.11 42.78 43.07 29,240 +0.09(+0.20%)
Feb 07, 2025 43.12 43.25 42.85 42.98 64,385 -0.15(-0.34%)
Feb 06, 2025 43.11 43.18 42.94 43.13 51,664 +0.07(+0.16%)
Feb 05, 2025 42.75 43.11 42.67 43.06 169,158 +0.59(+1.39%)
Feb 04, 2025 42.27 42.51 42.06 42.47 71,703 +0.13(+0.31%)
Feb 03, 2025 42.12 42.47 41.76 42.34 39,182 -0.12(-0.29%)
Jan 31, 2025 42.57 42.84 42.39 42.46 36,721 -0.20(-0.46%)
Jan 30, 2025 42.46 42.92 42.34 42.66 60,760 +0.51(+1.21%)
Jan 29, 2025 42.63 42.64 41.95 42.15 40,783 -0.42(-0.99%)
Jan 28, 2025 42.89 42.89 42.44 42.57 119,065 -0.50(-1.17%)
Jan 27, 2025 42.50 43.07 42.50 43.07 71,779 +0.45(+1.06%)
Jan 24, 2025 42.47 42.82 42.44 42.62 37,074 +0.17(+0.40%)
Jan 23, 2025 42.17 42.45 41.92 42.45 56,406 +0.30(+0.71%)
Jan 22, 2025 42.73 42.78 42.14 42.15 36,595 -0.69(-1.60%)
Jan 21, 2025 42.31 42.84 42.31 42.84 52,078 +0.69(+1.63%)
Jan 17, 2025 42.24 42.36 42.14 42.15 69,163 -0.02(-0.05%)
Jan 16, 2025 41.51 42.18 41.43 42.17 52,133 +0.68(+1.64%)
Jan 15, 2025 42.02 42.18 41.44 41.49 68,570 +0.24(+0.58%)
Jan 14, 2025 41.12 41.29 41.03 41.25 42,638 +0.32(+0.77%)
Jan 13, 2025 40.54 40.93 40.38 40.93 60,017 +0.31(+0.77%)
Jan 10, 2025 40.99 41.07 40.57 40.62 84,860 -0.85(-2.05%)
Jan 08, 2025 41.26 41.47 41.06 41.47 29,622 -0.02(-0.05%)
Jan 07, 2025 41.87 41.99 41.39 41.49 47,616 -0.20(-0.48%)
Jan 06, 2025 42.29 42.29 41.69 41.69 78,798 -0.38(-0.90%)
Jan 03, 2025 41.68 42.13 41.68 42.07 35,191 +0.48(+1.15%)
Jan 02, 2025 41.99 41.99 41.50 41.59 44,557 -0.33(-0.79%)
Dec 31, 2024 41.92 0 +0.26(+0.62%)
Dec 30, 2024 41.59 41.70 41.34 41.66 46,893 -0.23(-0.55%)
Dec 27, 2024 41.99 42.20 41.80 41.89 69,952 -0.32(-0.75%)
Dec 26, 2024 42.06 42.24 42.06 42.21 51,045 +0.10(+0.23%)
Dec 24, 2024 41.85 42.11 41.78 42.11 23,717 +0.26(+0.62%)
Dec 23, 2024 41.50 41.85 41.43 41.85 191,447 +0.16(+0.38%)
Dec 20, 2024 41.09 42.02 41.07 41.69 135,671 +0.66(+1.61%)
Dec 19, 2024 41.71 41.76 41.03 41.03 65,828 -0.61(-1.46%)
Dec 18, 2024 43.06 43.11 41.64 41.64 78,853 -1.45(-3.37%)
Dec 17, 2024 43.01 43.33 43.01 43.09 81,772 -0.06(-0.15%)
Dec 16, 2024 43.31 43.54 43.15 43.15 44,342 -0.24(-0.54%)
Dec 13, 2024 43.44 43.51 43.33 43.39 25,829 -0.12(-0.27%)
Dec 12, 2024 43.50 43.88 43.50 43.51 29,825 -0.18(-0.41%)
Dec 11, 2024 43.85 43.91 43.56 43.69 24,407 -0.05(-0.11%)
Dec 10, 2024 44.19 44.19 43.61 43.74 38,492 -0.60(-1.36%)
Dec 09, 2024 44.43 44.45 44.27 44.34 21,417 +0.04(+0.09%)
Dec 06, 2024 44.52 44.52 44.11 44.30 21,016 -0.14(-0.31%)
Dec 05, 2024 44.35 44.46 44.25 44.44 28,865 -0.04(-0.09%)
Dec 04, 2024 44.55 44.57 44.40 44.48 26,274 -0.16(-0.36%)
Dec 03, 2024 44.94 44.94 44.64 44.64 18,470 -0.27(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.