Avantis Real Estate ETF (AVRE)
NYSEARCA: AVRE · Real-Time Price · USD
46.93
-0.23 (-0.49%)
At close: Apr 22, 2026, 4:00 PM EDT
46.93
0.00 (0.00%)
After-hours: Apr 22, 2026, 6:30 PM EDT
AVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 47.45 | 47.46 | 46.78 | 46.93 | 46.93 | -0.49% | 45,969 |
| Apr 21, 2026 | 47.89 | 47.89 | 47.16 | 47.16 | 47.16 | -1.71% | 29,978 |
| Apr 20, 2026 | 47.81 | 47.98 | 47.71 | 47.98 | 47.98 | 0.04% | 36,407 |
| Apr 17, 2026 | 47.66 | 48.04 | 47.56 | 47.96 | 47.96 | 1.35% | 29,014 |
| Apr 16, 2026 | 47.07 | 47.34 | 47.07 | 47.32 | 47.32 | 0.79% | 40,884 |
| Apr 15, 2026 | 46.95 | 46.95 | 46.64 | 46.95 | 46.95 | - | 34,648 |
| Apr 14, 2026 | 46.55 | 46.96 | 46.51 | 46.95 | 46.95 | 0.95% | 43,559 |
| Apr 13, 2026 | 46.14 | 46.51 | 46.01 | 46.51 | 46.51 | 0.30% | 40,612 |
| Apr 10, 2026 | 46.35 | 46.44 | 46.21 | 46.37 | 46.37 | 0.37% | 25,543 |
| Apr 9, 2026 | 45.82 | 46.51 | 45.82 | 46.20 | 46.20 | 0.63% | 44,668 |
| Apr 8, 2026 | 45.90 | 46.07 | 45.67 | 45.91 | 45.91 | 2.23% | 59,014 |
| Apr 7, 2026 | 44.65 | 44.94 | 44.53 | 44.91 | 44.91 | 0.07% | 41,565 |
| Apr 6, 2026 | 44.67 | 44.95 | 44.67 | 44.88 | 44.88 | 0.18% | 45,477 |
| Apr 2, 2026 | 43.93 | 44.80 | 43.82 | 44.80 | 44.80 | 1.06% | 78,793 |
| Apr 1, 2026 | 44.24 | 44.38 | 44.15 | 44.33 | 44.33 | 0.70% | 46,140 |
| Mar 31, 2026 | 43.69 | 44.11 | 43.51 | 44.02 | 44.02 | 1.87% | 107,219 |
| Mar 30, 2026 | 43.44 | 43.71 | 43.10 | 43.21 | 43.21 | 0.21% | 75,075 |
| Mar 27, 2026 | 43.26 | 43.50 | 43.12 | 43.12 | 43.12 | -0.78% | 61,467 |
| Mar 26, 2026 | 43.35 | 43.78 | 43.33 | 43.46 | 43.46 | -0.50% | 55,627 |
| Mar 25, 2026 | 44.05 | 44.05 | 43.62 | 43.68 | 43.68 | - | 33,248 |
| Mar 24, 2026 | 43.66 | 44.05 | 43.58 | 43.68 | 43.68 | -0.57% | 51,782 |
| Mar 23, 2026 | 44.23 | 44.50 | 43.93 | 43.93 | 43.93 | 0.64% | 37,583 |
| Mar 20, 2026 | 44.87 | 44.89 | 43.58 | 43.65 | 43.65 | -3.08% | 55,328 |
| Mar 19, 2026 | 44.94 | 45.18 | 44.79 | 45.04 | 45.04 | -0.34% | 20,916 |
| Mar 18, 2026 | 45.69 | 45.69 | 45.17 | 45.19 | 45.19 | -1.46% | 47,552 |
| Mar 17, 2026 | 46.01 | 46.09 | 45.82 | 45.86 | 45.86 | 0.31% | 30,937 |
| Mar 16, 2026 | 45.64 | 45.89 | 45.60 | 45.72 | 45.72 | 1.17% | 42,272 |
| Mar 13, 2026 | 45.50 | 45.69 | 45.14 | 45.19 | 45.19 | -0.11% | 47,784 |
| Mar 12, 2026 | 45.31 | 45.53 | 45.20 | 45.24 | 45.24 | -1.03% | 65,748 |
| Mar 11, 2026 | 45.72 | 45.90 | 45.57 | 45.71 | 45.71 | -0.70% | 65,262 |
| Mar 10, 2026 | 46.08 | 46.52 | 45.95 | 46.03 | 46.03 | -0.26% | 25,249 |
| Mar 9, 2026 | 45.59 | 46.23 | 45.20 | 46.15 | 46.11 | 0.17% | 41,611 |
| Mar 6, 2026 | 45.99 | 46.17 | 45.78 | 46.07 | 46.03 | -0.95% | 83,694 |
| Mar 5, 2026 | 46.61 | 46.61 | 46.13 | 46.51 | 46.47 | -1.06% | 78,125 |
| Mar 4, 2026 | 46.91 | 47.03 | 46.57 | 47.01 | 46.97 | 0.34% | 77,446 |
| Mar 3, 2026 | 46.57 | 47.09 | 46.13 | 46.85 | 46.81 | -1.35% | 49,599 |
| Mar 2, 2026 | 47.02 | 47.63 | 46.98 | 47.49 | 47.45 | -0.14% | 39,979 |
| Feb 27, 2026 | 47.21 | 47.81 | 47.16 | 47.56 | 47.52 | 0.28% | 73,965 |
| Feb 26, 2026 | 47.27 | 47.46 | 47.20 | 47.42 | 47.38 | 0.57% | 44,410 |
| Feb 25, 2026 | 47.25 | 47.35 | 47.06 | 47.15 | 47.11 | -0.15% | 416,837 |
| Feb 24, 2026 | 47.05 | 47.24 | 46.99 | 47.22 | 47.18 | 0.03% | 81,442 |
| Feb 23, 2026 | 47.03 | 47.39 | 47.03 | 47.21 | 47.17 | 0.07% | 68,553 |
| Feb 20, 2026 | 46.69 | 47.17 | 46.66 | 47.17 | 47.13 | 0.94% | 41,181 |
| Feb 19, 2026 | 46.68 | 46.82 | 46.58 | 46.73 | 46.69 | -0.40% | 46,020 |
| Feb 18, 2026 | 47.21 | 47.34 | 46.84 | 46.92 | 46.88 | -1.47% | 60,829 |
| Feb 17, 2026 | 47.16 | 47.63 | 47.12 | 47.62 | 47.58 | 0.95% | 48,742 |
| Feb 13, 2026 | 46.68 | 47.23 | 46.67 | 47.17 | 47.13 | 1.11% | 48,155 |
| Feb 12, 2026 | 46.90 | 47.19 | 46.64 | 46.65 | 46.61 | 0.19% | 38,018 |
| Feb 11, 2026 | 46.40 | 46.64 | 46.37 | 46.56 | 46.52 | 0.54% | 63,234 |
| Feb 10, 2026 | 45.80 | 46.38 | 45.80 | 46.31 | 46.27 | 1.25% | 50,774 |