Avantis Real Estate ETF (AVRE)
NYSEARCA: AVRE · Real-Time Price · USD
44.85
+0.41 (0.92%)
Sep 5, 2025, 4:00 PM - Market closed
AVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.72 | 44.94 | 44.64 | 44.85 | 44.85 | 0.92% | 38,271 |
| Sep 4, 2025 | 44.23 | 44.45 | 44.11 | 44.44 | 44.44 | 0.50% | 47,158 |
| Sep 3, 2025 | 44.11 | 44.30 | 44.09 | 44.22 | 44.22 | - | 38,521 |
| Sep 2, 2025 | 44.41 | 44.55 | 44.14 | 44.22 | 44.22 | -1.78% | 32,130 |
| Aug 29, 2025 | 44.80 | 45.02 | 44.80 | 45.02 | 45.02 | 0.36% | 38,697 |
| Aug 28, 2025 | 45.00 | 45.00 | 44.67 | 44.86 | 44.86 | -0.16% | 44,015 |
| Aug 27, 2025 | 44.59 | 44.97 | 44.59 | 44.93 | 44.93 | 0.58% | 179,490 |
| Aug 26, 2025 | 44.76 | 44.84 | 44.62 | 44.67 | 44.67 | -0.29% | 33,712 |
| Aug 25, 2025 | 45.03 | 45.10 | 44.78 | 44.80 | 44.80 | -0.69% | 26,977 |
| Aug 22, 2025 | 44.63 | 45.27 | 44.63 | 45.11 | 45.11 | 1.39% | 47,659 |
| Aug 21, 2025 | 44.49 | 44.59 | 44.35 | 44.49 | 44.49 | -0.41% | 40,045 |
| Aug 20, 2025 | 44.57 | 44.90 | 44.50 | 44.67 | 44.67 | 0.53% | 48,504 |
| Aug 19, 2025 | 43.98 | 44.44 | 43.98 | 44.44 | 44.44 | 1.44% | 69,652 |
| Aug 18, 2025 | 44.02 | 44.11 | 43.81 | 43.81 | 43.81 | -0.73% | 54,839 |
| Aug 15, 2025 | 44.01 | 44.19 | 43.93 | 44.13 | 44.13 | 0.43% | 24,981 |
| Aug 14, 2025 | 44.01 | 44.01 | 43.68 | 43.94 | 43.94 | -0.66% | 40,962 |
| Aug 13, 2025 | 44.11 | 44.26 | 43.91 | 44.23 | 44.23 | 0.59% | 43,446 |
| Aug 12, 2025 | 43.85 | 43.97 | 43.61 | 43.97 | 43.97 | 0.43% | 28,846 |
| Aug 11, 2025 | 44.00 | 44.00 | 43.70 | 43.78 | 43.78 | -0.41% | 37,581 |
| Aug 8, 2025 | 44.29 | 44.29 | 43.93 | 43.96 | 43.96 | -0.48% | 30,846 |
| Aug 7, 2025 | 44.25 | 44.25 | 43.93 | 44.17 | 44.17 | 0.32% | 59,129 |
| Aug 6, 2025 | 44.35 | 44.35 | 44.00 | 44.03 | 44.03 | -0.29% | 34,520 |
| Aug 5, 2025 | 43.98 | 44.24 | 43.98 | 44.16 | 44.16 | 0.23% | 41,460 |
| Aug 4, 2025 | 43.80 | 44.09 | 43.80 | 44.06 | 44.06 | 0.99% | 92,724 |
| Aug 1, 2025 | 43.68 | 43.80 | 43.36 | 43.63 | 43.63 | 0.23% | 53,130 |
| Jul 31, 2025 | 43.92 | 44.03 | 43.50 | 43.53 | 43.53 | -1.36% | 55,983 |
| Jul 30, 2025 | 44.62 | 44.65 | 43.90 | 44.13 | 44.13 | -1.14% | 27,869 |
| Jul 29, 2025 | 44.23 | 44.67 | 44.10 | 44.64 | 44.64 | 1.04% | 46,190 |
| Jul 28, 2025 | 44.73 | 44.73 | 44.16 | 44.18 | 44.18 | -1.47% | 18,469 |
| Jul 25, 2025 | 44.67 | 44.84 | 44.51 | 44.84 | 44.84 | -0.13% | 17,956 |
| Jul 24, 2025 | 44.97 | 45.04 | 44.90 | 44.90 | 44.90 | -0.48% | 29,700 |
| Jul 23, 2025 | 45.11 | 45.18 | 44.98 | 45.12 | 45.12 | 0.01% | 63,133 |
| Jul 22, 2025 | 44.55 | 45.12 | 44.55 | 45.11 | 45.11 | 1.48% | 33,671 |
| Jul 21, 2025 | 44.51 | 44.64 | 44.33 | 44.45 | 44.45 | 0.47% | 88,045 |
| Jul 18, 2025 | 44.27 | 44.33 | 44.10 | 44.24 | 44.24 | 0.23% | 42,518 |
| Jul 17, 2025 | 44.15 | 44.20 | 43.97 | 44.14 | 44.14 | -0.07% | 34,604 |
| Jul 16, 2025 | 43.98 | 44.18 | 43.88 | 44.17 | 44.17 | 0.89% | 25,221 |
| Jul 15, 2025 | 44.33 | 44.33 | 43.73 | 43.78 | 43.78 | -1.22% | 53,631 |
| Jul 14, 2025 | 43.99 | 44.32 | 43.99 | 44.32 | 44.32 | 0.70% | 35,531 |
| Jul 11, 2025 | 43.75 | 44.08 | 43.72 | 44.01 | 44.01 | -0.29% | 44,020 |
| Jul 10, 2025 | 43.99 | 44.33 | 43.92 | 44.14 | 44.14 | 0.29% | 39,367 |
| Jul 9, 2025 | 44.14 | 44.14 | 43.84 | 44.02 | 44.02 | 0.01% | 40,959 |
| Jul 8, 2025 | 43.98 | 44.14 | 43.89 | 44.01 | 44.01 | -0.23% | 31,410 |
| Jul 7, 2025 | 44.46 | 44.50 | 43.94 | 44.11 | 44.11 | -0.87% | 38,949 |
| Jul 3, 2025 | 44.53 | 44.60 | 44.30 | 44.50 | 44.50 | 0.09% | 22,486 |
| Jul 2, 2025 | 44.27 | 44.47 | 44.13 | 44.46 | 44.46 | 0.11% | 35,147 |
| Jul 1, 2025 | 44.11 | 44.61 | 44.10 | 44.41 | 44.41 | 0.57% | 58,955 |
| Jun 30, 2025 | 43.97 | 44.18 | 43.66 | 44.16 | 44.16 | 0.68% | 57,854 |
| Jun 27, 2025 | 43.87 | 44.21 | 43.75 | 43.86 | 43.86 | 0.02% | 47,609 |
| Jun 26, 2025 | 43.90 | 43.92 | 43.44 | 43.85 | 43.85 | -0.02% | 35,349 |