Akre Focus ETF (AKRE)
NYSEARCA: AKRE · Real-Time Price · USD
63.32
+1.17 (1.88%)
Nov 21, 2025, 4:00 PM EST - Market closed
AKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 62.41 | 63.60 | 62.36 | 63.32 | 63.32 | 1.88% | 803,190 |
| Nov 20, 2025 | 63.11 | 63.30 | 62.10 | 62.15 | 62.15 | -0.54% | 873,980 |
| Nov 19, 2025 | 62.35 | 62.59 | 61.98 | 62.49 | 62.49 | 0.18% | 785,774 |
| Nov 18, 2025 | 62.10 | 62.66 | 61.88 | 62.38 | 62.38 | 0.05% | 1,361,895 |
| Nov 17, 2025 | 63.67 | 63.73 | 62.29 | 62.35 | 62.35 | -2.17% | 1,382,203 |
| Nov 14, 2025 | 63.70 | 64.04 | 63.61 | 63.73 | 63.73 | -0.41% | 541,728 |
| Nov 13, 2025 | 64.85 | 64.99 | 63.85 | 63.99 | 63.99 | -1.77% | 1,206,971 |
| Nov 12, 2025 | 64.57 | 65.36 | 64.57 | 65.14 | 65.14 | 0.93% | 666,890 |
| Nov 11, 2025 | 64.10 | 64.73 | 63.95 | 64.54 | 64.54 | 0.75% | 693,903 |
| Nov 10, 2025 | 64.32 | 64.66 | 63.67 | 64.06 | 64.06 | -0.21% | 853,597 |
| Nov 7, 2025 | 63.56 | 64.24 | 63.42 | 64.20 | 64.20 | 0.65% | 482,966 |
| Nov 6, 2025 | 64.61 | 64.61 | 63.54 | 63.78 | 63.78 | -1.33% | 668,505 |
| Nov 5, 2025 | 64.46 | 64.80 | 64.24 | 64.64 | 64.64 | 0.22% | 509,753 |
| Nov 4, 2025 | 64.50 | 64.83 | 64.22 | 64.50 | 64.50 | -0.20% | 681,941 |
| Nov 3, 2025 | 65.07 | 65.15 | 64.20 | 64.63 | 64.63 | -0.83% | 831,383 |
| Oct 31, 2025 | 64.53 | 65.27 | 64.26 | 65.17 | 65.17 | 0.71% | 700,317 |
| Oct 30, 2025 | 64.85 | 65.42 | 64.64 | 64.71 | 64.71 | -0.22% | 1,023,300 |
| Oct 29, 2025 | 66.87 | 66.87 | 64.70 | 64.85 | 64.85 | -3.67% | 1,284,872 |
| Oct 28, 2025 | 67.25 | 68.18 | 67.25 | 67.32 | 67.32 | -0.56% | 907,891 |