Skip to main content

Avantis Real Estate ETF (NY:AVRE)

45.11 +0.62 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 22, 2025 44.63 45.27 44.63 45.11 47,659 +0.62(+1.39%)
Aug 21, 2025 44.49 44.59 44.35 44.49 40,045 -0.18(-0.41%)
Aug 20, 2025 44.57 44.90 44.50 44.67 48,504 +0.23(+0.53%)
Aug 19, 2025 43.98 44.44 43.98 44.44 69,652 +0.63(+1.44%)
Aug 18, 2025 44.02 44.10 43.81 43.81 54,839 -0.32(-0.73%)
Aug 15, 2025 44.01 44.19 43.93 44.13 24,981 +0.19(+0.43%)
Aug 14, 2025 44.01 44.01 43.68 43.94 40,962 -0.29(-0.66%)
Aug 13, 2025 44.11 44.26 43.91 44.23 43,446 +0.26(+0.59%)
Aug 12, 2025 43.85 43.97 43.61 43.97 28,846 +0.19(+0.43%)
Aug 11, 2025 44.00 44.00 43.70 43.78 37,581 -0.18(-0.41%)
Aug 08, 2025 44.29 44.29 43.93 43.96 30,846 -0.21(-0.48%)
Aug 07, 2025 44.25 44.25 43.93 44.17 59,129 +0.14(+0.32%)
Aug 06, 2025 44.35 44.35 44.00 44.03 34,520 -0.13(-0.29%)
Aug 05, 2025 43.98 44.24 43.98 44.16 41,460 +0.10(+0.23%)
Aug 04, 2025 43.80 44.09 43.80 44.06 92,724 +0.43(+0.99%)
Aug 01, 2025 43.68 43.80 43.36 43.63 53,130 +0.10(+0.23%)
Jul 31, 2025 43.92 44.03 43.50 43.53 55,983 -0.60(-1.36%)
Jul 30, 2025 44.62 44.65 43.90 44.13 27,869 -0.51(-1.14%)
Jul 29, 2025 44.23 44.67 44.10 44.64 46,190 +0.46(+1.04%)
Jul 28, 2025 44.73 44.73 44.16 44.18 18,469 -0.66(-1.47%)
Jul 25, 2025 44.67 44.84 44.51 44.84 17,956 -0.06(-0.13%)
Jul 24, 2025 44.97 45.04 44.90 44.90 29,700 -0.22(-0.48%)
Jul 23, 2025 45.11 45.18 44.98 45.12 63,133 +0.01(+0.01%)
Jul 22, 2025 44.55 45.12 44.55 45.11 33,671 +0.66(+1.48%)
Jul 21, 2025 44.51 44.64 44.33 44.45 88,045 +0.21(+0.47%)
Jul 18, 2025 44.27 44.33 44.10 44.24 42,518 +0.10(+0.23%)
Jul 17, 2025 44.15 44.20 43.97 44.14 34,604 -0.03(-0.07%)
Jul 16, 2025 43.98 44.18 43.88 44.17 25,221 +0.39(+0.89%)
Jul 15, 2025 44.33 44.33 43.73 43.78 53,631 -0.54(-1.22%)
Jul 14, 2025 43.99 44.32 43.99 44.32 35,531 +0.31(+0.70%)
Jul 11, 2025 43.75 44.08 43.72 44.01 44,020 -0.13(-0.29%)
Jul 10, 2025 43.99 44.33 43.92 44.14 39,367 +0.13(+0.29%)
Jul 09, 2025 44.14 44.14 43.84 44.02 40,959 +0.01(+0.01%)
Jul 08, 2025 43.98 44.14 43.89 44.01 31,410 -0.10(-0.23%)
Jul 07, 2025 44.46 44.50 43.94 44.11 38,949 -0.39(-0.87%)
Jul 03, 2025 44.53 44.60 44.30 44.50 22,486 +0.04(+0.09%)
Jul 02, 2025 44.27 44.47 44.13 44.46 35,147 +0.05(+0.11%)
Jul 01, 2025 44.11 44.61 44.10 44.41 58,955 +0.25(+0.57%)
Jun 30, 2025 43.97 44.18 43.66 44.16 57,854 +0.30(+0.68%)
Jun 27, 2025 43.87 44.21 43.75 43.86 47,609 +0.01(+0.02%)
Jun 26, 2025 43.90 43.92 43.44 43.85 35,349 -0.01(-0.02%)
Jun 25, 2025 44.50 44.55 43.83 43.86 74,231 -0.82(-1.84%)
Jun 24, 2025 44.63 44.81 44.34 44.68 67,537 +0.16(+0.36%)
Jun 23, 2025 43.92 44.53 43.92 44.52 33,787 +0.57(+1.31%)
Jun 20, 2025 44.15 44.27 43.91 43.95 32,395 -0.01(-0.02%)
Jun 18, 2025 43.91 44.27 43.91 43.95 22,830 +0.10(+0.22%)
Jun 17, 2025 43.84 44.11 43.76 43.86 46,672 -0.14(-0.32%)
Jun 16, 2025 44.17 44.42 43.88 44.00 43,665 +0.00(+0.00%)
Jun 13, 2025 43.97 44.18 43.79 44.00 31,615 -0.37(-0.83%)
Jun 12, 2025 44.12 44.36 44.12 44.36 25,305 +0.23(+0.52%)
Jun 11, 2025 44.36 44.47 43.99 44.13 18,157 -0.17(-0.38%)
Jun 10, 2025 44.16 44.30 44.11 44.30 25,806 +0.34(+0.78%)
Jun 09, 2025 43.92 44.19 43.80 43.96 37,285 +0.03(+0.07%)
Jun 06, 2025 43.88 44.03 43.71 43.93 27,267 +0.22(+0.51%)
Jun 05, 2025 43.95 43.95 43.67 43.71 25,708 -0.14(-0.32%)
Jun 04, 2025 43.76 43.98 43.62 43.85 32,490 +0.08(+0.18%)
Jun 03, 2025 43.88 43.90 43.56 43.77 31,679 -0.25(-0.56%)
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 Of Service.