Akre Focus ETF (AKRE)
NYSEARCA: AKRE · Real-Time Price · USD
57.76
-0.34 (-0.59%)
Mar 9, 2026, 4:00 PM EDT - Market closed
AKRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.54 | 57.71 | 56.72 | 57.37 | - | -1.26% | 307,110 |
| Mar 6, 2026 | 57.42 | 58.10 | 56.66 | 58.10 | 58.10 | 0.24% | 689,517 |
| Mar 5, 2026 | 56.87 | 58.04 | 56.87 | 57.96 | 57.96 | 1.40% | 877,815 |
| Mar 4, 2026 | 56.96 | 57.56 | 56.82 | 57.16 | 57.16 | 0.49% | 648,400 |
| Mar 3, 2026 | 55.42 | 57.13 | 54.89 | 56.88 | 56.88 | 1.07% | 1,052,703 |
| Mar 2, 2026 | 55.15 | 56.56 | 54.78 | 56.28 | 56.28 | 0.25% | 838,936 |
| Feb 27, 2026 | 56.24 | 56.24 | 55.67 | 56.14 | 56.14 | -1.02% | 1,042,500 |
| Feb 26, 2026 | 55.62 | 56.95 | 55.62 | 56.72 | 56.72 | 1.76% | 955,069 |
| Feb 25, 2026 | 54.76 | 55.90 | 54.67 | 55.74 | 55.74 | 1.90% | 1,056,888 |
| Feb 24, 2026 | 54.16 | 54.97 | 54.15 | 54.70 | 54.70 | 0.77% | 1,359,023 |
| Feb 23, 2026 | 56.12 | 56.12 | 54.06 | 54.28 | 54.28 | -3.76% | 920,603 |
| Feb 20, 2026 | 55.60 | 56.85 | 55.60 | 56.40 | 56.40 | 0.75% | 999,200 |
| Feb 19, 2026 | 56.32 | 56.58 | 55.42 | 55.98 | 55.98 | -0.57% | 929,335 |
| Feb 18, 2026 | 55.16 | 56.44 | 55.04 | 56.30 | 56.30 | 1.88% | 1,116,206 |
| Feb 17, 2026 | 55.31 | 55.89 | 54.84 | 55.26 | 55.26 | -0.14% | 1,217,407 |
| Feb 13, 2026 | 55.34 | 55.89 | 55.16 | 55.34 | 55.34 | 0.29% | 1,443,382 |
| Feb 12, 2026 | 56.37 | 56.66 | 54.63 | 55.18 | 55.18 | -1.62% | 1,569,152 |
| Feb 11, 2026 | 57.27 | 57.35 | 55.78 | 56.09 | 56.09 | -2.20% | 1,122,440 |
| Feb 10, 2026 | 57.08 | 57.96 | 57.08 | 57.35 | 57.35 | -0.12% | 1,679,246 |
| Feb 9, 2026 | 57.64 | 57.75 | 56.91 | 57.42 | 57.42 | 0.02% | 936,178 |
| Feb 6, 2026 | 57.80 | 58.00 | 56.81 | 57.41 | 57.41 | 0.53% | 919,599 |
| Feb 5, 2026 | 58.30 | 58.55 | 56.93 | 57.11 | 57.11 | -2.09% | 886,988 |
| Feb 4, 2026 | 57.36 | 58.51 | 56.57 | 58.33 | 58.33 | 1.98% | 1,596,788 |
| Feb 3, 2026 | 60.09 | 60.24 | 57.04 | 57.20 | 57.20 | -5.39% | 2,128,196 |
| Feb 2, 2026 | 60.08 | 60.84 | 60.08 | 60.46 | 60.46 | 0.53% | 750,269 |
| Jan 30, 2026 | 60.61 | 60.78 | 60.02 | 60.14 | 60.14 | -1.05% | 1,022,759 |
| Jan 29, 2026 | 61.44 | 61.65 | 60.39 | 60.78 | 60.78 | -0.61% | 1,961,771 |
| Jan 28, 2026 | 61.59 | 61.73 | 60.90 | 61.15 | 61.15 | -0.71% | 1,359,063 |
| Jan 27, 2026 | 62.51 | 62.63 | 61.53 | 61.59 | 61.59 | -1.47% | 1,526,974 |
| Jan 26, 2026 | 62.61 | 63.04 | 62.41 | 62.51 | 62.51 | 0.10% | 1,155,292 |
| Jan 23, 2026 | 62.46 | 62.80 | 62.34 | 62.45 | 62.45 | -0.30% | 539,674 |
| Jan 22, 2026 | 62.40 | 62.90 | 62.40 | 62.64 | 62.64 | 0.66% | 985,595 |
| Jan 21, 2026 | 61.72 | 62.32 | 61.63 | 62.23 | 62.23 | 1.34% | 1,050,293 |
| Jan 20, 2026 | 62.56 | 62.56 | 61.38 | 61.41 | 61.41 | -2.96% | 834,298 |
| Jan 16, 2026 | 63.36 | 63.56 | 63.02 | 63.28 | 63.28 | -0.14% | 1,085,749 |
| Jan 15, 2026 | 64.24 | 64.48 | 63.16 | 63.37 | 63.37 | -1.26% | 1,013,648 |
| Jan 14, 2026 | 64.66 | 64.69 | 63.67 | 64.18 | 64.18 | -0.86% | 1,065,899 |
| Jan 13, 2026 | 65.48 | 65.48 | 64.30 | 64.74 | 64.74 | -1.51% | 863,186 |
| Jan 12, 2026 | 65.36 | 65.85 | 65.13 | 65.73 | 65.73 | -0.29% | 886,564 |
| Jan 9, 2026 | 66.04 | 66.24 | 65.76 | 65.92 | 65.92 | 0.11% | 767,041 |
| Jan 8, 2026 | 65.32 | 66.13 | 65.19 | 65.85 | 65.85 | 0.47% | 739,514 |
| Jan 7, 2026 | 66.62 | 66.78 | 65.54 | 65.54 | 65.54 | -1.58% | 671,729 |
| Jan 6, 2026 | 65.89 | 66.73 | 65.78 | 66.59 | 66.59 | 0.89% | 795,363 |
| Jan 5, 2026 | 64.79 | 66.47 | 64.79 | 66.00 | 66.00 | 1.84% | 1,257,783 |
| Jan 2, 2026 | 65.69 | 65.70 | 64.46 | 64.81 | 64.81 | -1.07% | 1,597,339 |
| Dec 31, 2025 | 65.96 | 66.06 | 65.51 | 65.51 | 65.51 | -0.89% | 337,490 |
| Dec 30, 2025 | 66.20 | 66.38 | 66.10 | 66.10 | 66.10 | -0.38% | 405,381 |
| Dec 29, 2025 | 66.40 | 66.64 | 66.29 | 66.35 | 66.35 | -0.21% | 402,339 |
| Dec 26, 2025 | 66.23 | 66.52 | 66.23 | 66.49 | 66.49 | 0.33% | 337,814 |
| Dec 24, 2025 | 66.05 | 66.50 | 66.05 | 66.27 | 66.27 | 0.30% | 222,630 |
| Dec 23, 2025 | 65.92 | 66.14 | 65.77 | 66.07 | 66.07 | 0.21% | 402,720 |
| Dec 22, 2025 | 65.69 | 66.04 | 65.55 | 65.93 | 65.93 | 0.61% | 338,588 |
| Dec 19, 2025 | 65.20 | 65.71 | 65.19 | 65.53 | 65.53 | 0.54% | 792,026 |
| Dec 18, 2025 | 65.35 | 65.81 | 65.16 | 65.18 | 65.18 | 0.15% | 545,614 |
| Dec 17, 2025 | 65.06 | 65.72 | 65.05 | 65.08 | 65.08 | 0.06% | 607,398 |
| Dec 16, 2025 | 65.32 | 65.77 | 64.86 | 65.04 | 65.04 | -0.47% | 499,982 |
| Dec 15, 2025 | 65.87 | 65.87 | 65.01 | 65.35 | 65.35 | -0.32% | 400,248 |
| Dec 12, 2025 | 65.82 | 66.01 | 65.37 | 65.56 | 65.56 | -0.05% | 598,780 |
| Dec 11, 2025 | 65.08 | 65.80 | 65.08 | 65.59 | 65.59 | 1.11% | 573,890 |
| Dec 10, 2025 | 64.42 | 65.11 | 64.25 | 64.87 | 64.87 | 0.59% | 582,981 |
| Dec 9, 2025 | 64.13 | 64.67 | 64.13 | 64.49 | 64.49 | 0.40% | 377,107 |
| Dec 8, 2025 | 64.98 | 64.98 | 64.04 | 64.23 | 64.23 | -0.97% | 1,005,301 |
| Dec 5, 2025 | 64.47 | 65.26 | 64.37 | 64.86 | 64.86 | 0.68% | 563,228 |
| Dec 4, 2025 | 64.58 | 64.80 | 64.25 | 64.42 | 64.42 | -0.17% | 491,948 |
| Dec 3, 2025 | 64.23 | 64.64 | 64.22 | 64.53 | 64.53 | 0.56% | 429,366 |
| Dec 2, 2025 | 64.36 | 64.52 | 64.06 | 64.17 | 64.17 | -0.08% | 433,785 |
| Dec 1, 2025 | 64.35 | 64.71 | 64.19 | 64.22 | 64.22 | -0.83% | 559,714 |
| Nov 28, 2025 | 64.39 | 64.82 | 64.39 | 64.76 | 64.76 | 0.64% | 193,235 |
| Nov 26, 2025 | 64.25 | 64.60 | 64.25 | 64.35 | 64.35 | 0.22% | 469,007 |
| Nov 25, 2025 | 63.17 | 64.28 | 63.17 | 64.21 | 64.21 | 1.68% | 1,033,148 |
| Nov 24, 2025 | 63.50 | 63.50 | 62.82 | 63.15 | 63.15 | -0.27% | 520,996 |
| Nov 21, 2025 | 62.41 | 63.60 | 62.36 | 63.32 | 63.32 | 1.88% | 899,190 |
| Nov 20, 2025 | 63.11 | 63.30 | 62.10 | 62.15 | 62.15 | -0.54% | 873,981 |
| Nov 19, 2025 | 62.35 | 62.59 | 61.98 | 62.49 | 62.49 | 0.18% | 785,774 |
| Nov 18, 2025 | 62.10 | 62.66 | 61.88 | 62.38 | 62.38 | 0.05% | 1,361,895 |
| Nov 17, 2025 | 63.67 | 63.73 | 62.29 | 62.35 | 62.35 | -2.17% | 1,382,203 |
| Nov 14, 2025 | 63.70 | 64.04 | 63.61 | 63.73 | 63.73 | -0.41% | 541,728 |
| Nov 13, 2025 | 64.85 | 64.99 | 63.85 | 63.99 | 63.99 | -1.77% | 1,206,971 |
| Nov 12, 2025 | 64.57 | 65.36 | 64.57 | 65.14 | 65.14 | 0.93% | 666,890 |
| Nov 11, 2025 | 64.10 | 64.73 | 63.95 | 64.54 | 64.54 | 0.75% | 693,903 |
| Nov 10, 2025 | 64.32 | 64.66 | 63.67 | 64.06 | 64.06 | -0.21% | 853,597 |
| Nov 7, 2025 | 63.56 | 64.24 | 63.42 | 64.20 | 64.20 | 0.65% | 482,966 |
| Nov 6, 2025 | 64.61 | 64.61 | 63.54 | 63.78 | 63.78 | -1.33% | 668,505 |
| Nov 5, 2025 | 64.46 | 64.80 | 64.24 | 64.64 | 64.64 | 0.22% | 509,753 |
| Nov 4, 2025 | 64.50 | 64.83 | 64.22 | 64.50 | 64.50 | -0.20% | 681,941 |
| Nov 3, 2025 | 65.07 | 65.15 | 64.20 | 64.63 | 64.63 | -0.83% | 831,383 |
| Oct 31, 2025 | 64.53 | 65.27 | 64.26 | 65.17 | 65.17 | 0.71% | 700,317 |
| Oct 30, 2025 | 64.85 | 65.42 | 64.64 | 64.71 | 64.71 | -0.22% | 1,023,300 |
| Oct 29, 2025 | 66.87 | 66.87 | 64.70 | 64.85 | 64.85 | -3.67% | 1,284,872 |
| Oct 28, 2025 | 67.25 | 68.18 | 67.25 | 67.32 | 67.32 | -0.56% | 907,891 |