Avantis Real Estate ETF (AVRE)
NYSEARCA: AVRE · Real-Time Price · USD
43.30
+0.23 (0.53%)
At close: Dec 22, 2025, 4:00 PM EST
43.30
0.00 (0.00%)
After-hours: Dec 22, 2025, 8:00 PM EST
AVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 43.08 | 43.34 | 42.98 | 43.30 | 43.30 | 0.53% | 89,034 |
| Dec 19, 2025 | 43.23 | 43.37 | 43.07 | 43.07 | 43.07 | -0.51% | 104,627 |
| Dec 18, 2025 | 43.57 | 43.66 | 43.21 | 43.29 | 43.29 | -0.05% | 236,431 |
| Dec 17, 2025 | 43.22 | 43.44 | 43.18 | 43.31 | 43.31 | 0.19% | 86,434 |
| Dec 16, 2025 | 43.53 | 43.53 | 43.16 | 43.23 | 43.23 | -1.73% | 57,552 |
| Dec 15, 2025 | 43.96 | 44.04 | 43.77 | 43.99 | 43.44 | 0.41% | 74,267 |
| Dec 12, 2025 | 43.88 | 44.04 | 43.66 | 43.81 | 43.26 | -0.09% | 54,394 |
| Dec 11, 2025 | 43.72 | 43.96 | 43.72 | 43.85 | 43.30 | 0.41% | 61,121 |
| Dec 10, 2025 | 43.60 | 43.89 | 43.52 | 43.67 | 43.12 | 0.32% | 40,232 |
| Dec 9, 2025 | 43.84 | 43.98 | 43.52 | 43.53 | 42.99 | -0.48% | 61,977 |
| Dec 8, 2025 | 44.02 | 44.02 | 43.72 | 43.74 | 43.19 | -0.50% | 30,860 |
| Dec 5, 2025 | 43.98 | 44.17 | 43.96 | 43.96 | 43.41 | -0.25% | 31,578 |
| Dec 4, 2025 | 44.09 | 44.27 | 44.01 | 44.07 | 43.52 | -0.31% | 49,966 |
| Dec 3, 2025 | 44.03 | 44.25 | 44.03 | 44.21 | 43.65 | 0.35% | 58,710 |
| Dec 2, 2025 | 44.28 | 44.28 | 43.95 | 44.06 | 43.50 | -0.15% | 48,216 |
| Dec 1, 2025 | 44.38 | 44.38 | 44.12 | 44.12 | 43.57 | -1.14% | 23,297 |
| Nov 28, 2025 | 44.46 | 44.71 | 44.46 | 44.63 | 44.07 | 0.36% | 20,469 |
| Nov 26, 2025 | 44.33 | 44.63 | 44.24 | 44.47 | 43.91 | 0.54% | 41,744 |
| Nov 25, 2025 | 44.02 | 44.37 | 44.00 | 44.23 | 43.68 | 0.74% | 44,857 |
| Nov 24, 2025 | 43.83 | 43.91 | 43.69 | 43.91 | 43.36 | 0.19% | 84,653 |
| Nov 21, 2025 | 43.43 | 43.94 | 43.41 | 43.82 | 43.27 | 1.14% | 90,213 |
| Nov 20, 2025 | 43.77 | 43.94 | 43.33 | 43.33 | 42.78 | -0.59% | 44,928 |
| Nov 19, 2025 | 43.90 | 43.90 | 43.45 | 43.58 | 43.04 | -0.64% | 61,084 |
| Nov 18, 2025 | 43.68 | 44.00 | 43.67 | 43.86 | 43.31 | 0.16% | 41,235 |
| Nov 17, 2025 | 44.08 | 44.12 | 43.67 | 43.79 | 43.24 | -0.57% | 41,424 |
| Nov 14, 2025 | 43.94 | 44.12 | 43.84 | 44.04 | 43.49 | 0.30% | 70,314 |
| Nov 13, 2025 | 44.32 | 44.32 | 43.91 | 43.91 | 43.36 | -1.39% | 56,732 |
| Nov 12, 2025 | 44.73 | 44.77 | 44.53 | 44.53 | 43.97 | -0.64% | 184,969 |
| Nov 11, 2025 | 44.56 | 44.85 | 44.52 | 44.82 | 44.25 | 0.90% | 127,314 |
| Nov 10, 2025 | 44.41 | 44.52 | 44.13 | 44.42 | 43.86 | 0.01% | 75,246 |
| Nov 7, 2025 | 43.86 | 44.41 | 43.79 | 44.41 | 43.85 | 1.28% | 39,310 |
| Nov 6, 2025 | 44.04 | 44.05 | 43.81 | 43.85 | 43.30 | -0.34% | 34,004 |
| Nov 5, 2025 | 43.99 | 44.08 | 43.86 | 44.00 | 43.45 | 0.05% | 38,913 |
| Nov 4, 2025 | 43.73 | 44.03 | 43.72 | 43.98 | 43.43 | 0.14% | 222,965 |
| Nov 3, 2025 | 43.84 | 43.92 | 43.42 | 43.92 | 43.37 | -0.02% | 49,220 |
| Oct 31, 2025 | 43.75 | 44.05 | 43.64 | 43.93 | 43.38 | 0.02% | 38,131 |
| Oct 30, 2025 | 43.54 | 44.12 | 43.54 | 43.92 | 43.37 | 0.24% | 69,187 |
| Oct 29, 2025 | 44.46 | 44.60 | 43.73 | 43.82 | 43.27 | -1.96% | 53,444 |
| Oct 28, 2025 | 45.25 | 45.31 | 44.68 | 44.69 | 44.13 | -1.37% | 92,594 |
| Oct 27, 2025 | 45.34 | 45.35 | 45.11 | 45.31 | 44.74 | 0.13% | 51,576 |
| Oct 24, 2025 | 45.30 | 45.43 | 45.24 | 45.25 | 44.68 | 0.22% | 33,205 |
| Oct 23, 2025 | 45.25 | 45.26 | 44.88 | 45.15 | 44.59 | 0.07% | 31,493 |
| Oct 22, 2025 | 44.98 | 45.16 | 44.97 | 45.12 | 44.56 | 0.50% | 46,392 |
| Oct 21, 2025 | 45.00 | 45.12 | 44.86 | 44.90 | 44.33 | -0.43% | 27,799 |
| Oct 20, 2025 | 44.96 | 45.11 | 44.86 | 45.09 | 44.53 | 0.80% | 22,897 |
| Oct 17, 2025 | 44.40 | 44.78 | 44.38 | 44.73 | 44.17 | 0.56% | 76,577 |
| Oct 16, 2025 | 44.61 | 44.75 | 44.39 | 44.48 | 43.92 | 0.12% | 59,275 |
| Oct 15, 2025 | 43.99 | 44.46 | 43.99 | 44.43 | 43.87 | 1.09% | 27,155 |
| Oct 14, 2025 | 43.35 | 44.02 | 43.35 | 43.95 | 43.40 | 0.92% | 52,484 |
| Oct 13, 2025 | 43.47 | 43.56 | 43.38 | 43.55 | 43.01 | 0.62% | 61,879 |