Avantis Real Estate ETF (AVRE)
NYSEARCA: AVRE · Real-Time Price · USD
44.09
-0.19 (-0.43%)
At close: Oct 7, 2025, 4:00 PM EDT
44.09
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
AVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 44.30 | 44.30 | 43.97 | 44.18 | - | -0.23% | 22,104 |
| Oct 6, 2025 | 44.57 | 44.62 | 44.28 | 44.28 | 44.28 | -0.78% | 48,030 |
| Oct 3, 2025 | 44.52 | 44.80 | 44.52 | 44.63 | 44.63 | 0.47% | 41,513 |
| Oct 2, 2025 | 44.63 | 44.63 | 44.22 | 44.42 | 44.42 | -0.37% | 39,047 |
| Oct 1, 2025 | 44.57 | 44.68 | 44.49 | 44.59 | 44.59 | 0.24% | 38,850 |
| Sep 30, 2025 | 44.24 | 44.49 | 44.20 | 44.48 | 44.48 | 0.59% | 47,014 |
| Sep 29, 2025 | 44.19 | 44.26 | 44.10 | 44.22 | 44.22 | 0.05% | 29,041 |
| Sep 26, 2025 | 43.97 | 44.24 | 43.97 | 44.20 | 44.20 | 0.75% | 35,071 |
| Sep 25, 2025 | 43.88 | 44.03 | 43.78 | 43.87 | 43.87 | -0.23% | 89,365 |
| Sep 24, 2025 | 44.29 | 44.31 | 43.97 | 43.97 | 43.97 | -0.90% | 97,482 |
| Sep 23, 2025 | 44.22 | 44.37 | 44.21 | 44.37 | 44.37 | -0.96% | 93,252 |
| Sep 22, 2025 | 44.70 | 44.83 | 44.52 | 44.80 | 44.15 | 0.16% | 46,301 |
| Sep 19, 2025 | 44.91 | 44.91 | 44.72 | 44.73 | 44.08 | -0.39% | 59,009 |
| Sep 18, 2025 | 44.91 | 45.03 | 44.77 | 44.91 | 44.26 | 0.10% | 62,588 |
| Sep 17, 2025 | 45.08 | 45.37 | 44.86 | 44.86 | 44.21 | -0.40% | 41,076 |
| Sep 16, 2025 | 45.25 | 45.25 | 44.98 | 45.04 | 44.39 | -0.33% | 45,561 |
| Sep 15, 2025 | 45.39 | 45.41 | 45.14 | 45.19 | 44.54 | 0.07% | 53,525 |
| Sep 12, 2025 | 45.24 | 45.35 | 45.15 | 45.16 | 44.51 | -0.40% | 67,928 |
| Sep 11, 2025 | 44.75 | 45.37 | 44.75 | 45.34 | 44.69 | 1.50% | 89,889 |
| Sep 10, 2025 | 44.79 | 44.91 | 44.58 | 44.67 | 44.03 | -0.13% | 43,080 |
| Sep 9, 2025 | 44.65 | 44.73 | 44.52 | 44.73 | 44.08 | -0.02% | 34,693 |
| Sep 8, 2025 | 44.77 | 44.77 | 44.41 | 44.74 | 44.09 | -0.25% | 59,052 |
| Sep 5, 2025 | 44.72 | 44.94 | 44.64 | 44.85 | 44.20 | 0.92% | 38,271 |
| Sep 4, 2025 | 44.23 | 44.45 | 44.11 | 44.44 | 43.80 | 0.50% | 47,158 |
| Sep 3, 2025 | 44.11 | 44.30 | 44.09 | 44.22 | 43.58 | - | 38,521 |
| Sep 2, 2025 | 44.41 | 44.55 | 44.14 | 44.22 | 43.58 | -1.78% | 32,130 |
| Aug 29, 2025 | 44.80 | 45.02 | 44.80 | 45.02 | 44.37 | 0.36% | 38,697 |
| Aug 28, 2025 | 45.00 | 45.00 | 44.67 | 44.86 | 44.21 | -0.16% | 44,015 |
| Aug 27, 2025 | 44.59 | 44.97 | 44.59 | 44.93 | 44.28 | 0.58% | 179,490 |
| Aug 26, 2025 | 44.76 | 44.84 | 44.62 | 44.67 | 44.03 | -0.29% | 33,712 |
| Aug 25, 2025 | 45.03 | 45.10 | 44.78 | 44.80 | 44.15 | -0.69% | 26,977 |
| Aug 22, 2025 | 44.63 | 45.27 | 44.63 | 45.11 | 44.46 | 1.39% | 47,659 |
| Aug 21, 2025 | 44.49 | 44.59 | 44.35 | 44.49 | 43.85 | -0.41% | 40,045 |
| Aug 20, 2025 | 44.57 | 44.90 | 44.50 | 44.67 | 44.03 | 0.53% | 48,504 |
| Aug 19, 2025 | 43.98 | 44.44 | 43.98 | 44.44 | 43.80 | 1.44% | 69,652 |
| Aug 18, 2025 | 44.02 | 44.11 | 43.81 | 43.81 | 43.18 | -0.73% | 54,839 |
| Aug 15, 2025 | 44.01 | 44.19 | 43.93 | 44.13 | 43.49 | 0.43% | 24,981 |
| Aug 14, 2025 | 44.01 | 44.01 | 43.68 | 43.94 | 43.31 | -0.66% | 40,962 |
| Aug 13, 2025 | 44.11 | 44.26 | 43.91 | 44.23 | 43.59 | 0.59% | 43,446 |
| Aug 12, 2025 | 43.85 | 43.97 | 43.61 | 43.97 | 43.33 | 0.43% | 28,846 |
| Aug 11, 2025 | 44.00 | 44.00 | 43.70 | 43.78 | 43.15 | -0.41% | 37,581 |
| Aug 8, 2025 | 44.29 | 44.29 | 43.93 | 43.96 | 43.33 | -0.48% | 30,846 |
| Aug 7, 2025 | 44.25 | 44.25 | 43.93 | 44.17 | 43.53 | 0.32% | 59,129 |
| Aug 6, 2025 | 44.35 | 44.35 | 44.00 | 44.03 | 43.39 | -0.29% | 34,520 |
| Aug 5, 2025 | 43.98 | 44.24 | 43.98 | 44.16 | 43.52 | 0.23% | 41,460 |
| Aug 4, 2025 | 43.80 | 44.09 | 43.80 | 44.06 | 43.42 | 0.99% | 92,724 |
| Aug 1, 2025 | 43.68 | 43.80 | 43.36 | 43.63 | 43.00 | 0.23% | 53,130 |
| Jul 31, 2025 | 43.92 | 44.03 | 43.50 | 43.53 | 42.90 | -1.36% | 55,983 |
| Jul 30, 2025 | 44.62 | 44.65 | 43.90 | 44.13 | 43.49 | -1.14% | 27,869 |
| Jul 29, 2025 | 44.23 | 44.67 | 44.10 | 44.64 | 44.00 | 1.04% | 46,190 |