Avantis Real Estate ETF (AVRE)

NYSEARCA: AVRE · Real-Time Price · USD

48.69

-0.01 (-0.02%)

At close: Aug 4, 2026, 4:00 PM EDT

48.69

0.00 (0.00%)

After-hours: Aug 4, 2026, 4:10 PM EDT

AVRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	48.64	48.77	48.11	48.69	48.69	-0.02%	107,839
Aug 3, 2026	48.87	48.88	48.50	48.70	48.70	-	71,164
Jul 31, 2026	48.90	48.90	48.49	48.70	48.70	-0.75%	65,484
Jul 30, 2026	49.61	49.62	48.70	49.07	49.07	-0.37%	56,490
Jul 29, 2026	49.42	49.56	49.09	49.25	49.25	-0.24%	45,902
Jul 28, 2026	49.56	49.72	49.37	49.37	49.37	0.24%	162,566
Jul 27, 2026	49.64	49.64	49.15	49.25	49.25	-0.26%	71,412
Jul 24, 2026	48.81	49.53	48.73	49.38	49.38	1.75%	57,062
Jul 23, 2026	48.39	48.80	48.35	48.53	48.53	-0.33%	73,115
Jul 22, 2026	48.80	48.88	48.63	48.69	48.69	-0.33%	68,347
Jul 21, 2026	48.75	48.91	48.72	48.85	48.85	0.25%	92,634
Jul 20, 2026	48.94	48.94	48.64	48.73	48.73	-0.41%	30,046
Jul 17, 2026	48.85	49.29	48.65	48.93	48.93	0.16%	58,074
Jul 16, 2026	47.91	48.85	47.91	48.85	48.85	1.75%	48,516
Jul 15, 2026	48.05	48.32	47.84	48.01	48.01	0.10%	56,425
Jul 14, 2026	48.07	48.12	47.82	47.96	47.96	-0.08%	53,358
Jul 13, 2026	47.87	48.23	47.77	48.00	48.00	0.21%	47,166
Jul 10, 2026	47.76	47.90	47.58	47.90	47.90	0.50%	58,437
Jul 9, 2026	47.65	47.82	47.56	47.66	47.66	0.02%	30,896
Jul 8, 2026	47.97	47.97	47.59	47.65	47.65	-1.18%	59,953
Jul 7, 2026	47.73	48.39	47.73	48.22	48.22	1.01%	73,819
Jul 6, 2026	47.89	47.94	47.62	47.74	47.74	-0.58%	40,682
Jul 2, 2026	47.66	48.02	47.66	48.02	48.02	1.24%	33,561
Jul 1, 2026	47.23	47.67	47.23	47.43	47.43	0.11%	70,506
Jun 30, 2026	47.84	47.84	47.36	47.38	47.38	-1.64%	50,932
Jun 29, 2026	48.44	48.44	47.84	48.17	48.17	-0.52%	49,792
Jun 26, 2026	47.99	48.42	47.88	48.42	48.42	1.23%	51,861
Jun 25, 2026	47.89	47.89	47.49	47.83	47.83	0.31%	56,287
Jun 24, 2026	47.71	47.89	47.48	47.68	47.68	0.23%	48,782
Jun 23, 2026	47.01	47.69	46.97	47.57	47.57	0.70%	87,355
Jun 22, 2026	46.86	47.36	46.79	47.24	47.24	1.07%	62,800
Jun 18, 2026	47.00	47.08	46.74	46.74	46.74	-0.30%	43,502
Jun 17, 2026	47.78	47.78	46.78	46.88	46.88	-2.01%	52,406
Jun 16, 2026	47.87	48.05	47.74	47.84	47.84	0.15%	44,791
Jun 15, 2026	48.29	48.34	47.69	47.77	47.77	-0.42%	97,305
Jun 12, 2026	47.78	48.14	47.78	47.97	47.97	0.59%	26,799
Jun 11, 2026	47.63	47.87	47.33	47.69	47.69	0.59%	71,066
Jun 10, 2026	47.41	47.71	47.39	47.41	47.41	0.23%	50,082
Jun 9, 2026	46.78	47.44	46.77	47.30	47.30	1.76%	120,433
Jun 8, 2026	47.42	47.57	46.75	46.87	46.48	-1.03%	90,529
Jun 5, 2026	47.15	47.57	47.01	47.36	46.97	0.13%	75,519
Jun 4, 2026	46.94	47.31	46.85	47.30	46.91	1.42%	52,071
Jun 3, 2026	46.55	47.05	46.51	46.64	46.25	-0.30%	40,788
Jun 2, 2026	46.75	46.83	46.55	46.78	46.39	0.13%	78,537
Jun 1, 2026	47.15	47.15	46.72	46.72	46.33	-1.58%	39,539
May 29, 2026	47.81	47.81	47.43	47.47	47.08	-0.73%	260,993
May 28, 2026	47.77	48.06	47.59	47.82	47.42	-0.13%	41,850
May 27, 2026	48.07	48.14	47.88	47.88	47.48	-0.25%	37,865
May 26, 2026	47.94	48.15	47.84	48.00	47.60	0.50%	49,182
May 22, 2026	47.79	47.90	47.53	47.76	47.36	-0.19%	33,375