Avantis Real Estate ETF (AVRE)
NYSEARCA: AVRE · Real-Time Price · USD
45.65
-0.42 (-0.92%)
Mar 9, 2026, 1:15 PM EDT - Market open
AVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.59 | 45.59 | 45.20 | 45.52 | - | -1.19% | 19,146 |
| Mar 6, 2026 | 45.99 | 46.17 | 45.78 | 46.07 | 46.07 | -0.95% | 81,994 |
| Mar 5, 2026 | 46.61 | 46.61 | 46.13 | 46.51 | 46.51 | -1.06% | 78,125 |
| Mar 4, 2026 | 46.91 | 47.03 | 46.57 | 47.01 | 47.01 | 0.34% | 77,446 |
| Mar 3, 2026 | 46.57 | 47.09 | 46.13 | 46.85 | 46.85 | -1.35% | 49,599 |
| Mar 2, 2026 | 47.02 | 47.63 | 46.98 | 47.49 | 47.49 | -0.14% | 39,979 |
| Feb 27, 2026 | 47.21 | 47.81 | 47.16 | 47.56 | 47.56 | 0.28% | 73,965 |
| Feb 26, 2026 | 47.27 | 47.46 | 47.20 | 47.42 | 47.42 | 0.57% | 44,410 |
| Feb 25, 2026 | 47.25 | 47.35 | 47.06 | 47.15 | 47.15 | -0.15% | 416,837 |
| Feb 24, 2026 | 47.05 | 47.24 | 46.99 | 47.22 | 47.22 | 0.03% | 81,442 |
| Feb 23, 2026 | 47.03 | 47.39 | 47.03 | 47.21 | 47.21 | 0.07% | 68,553 |
| Feb 20, 2026 | 46.69 | 47.17 | 46.66 | 47.17 | 47.17 | 0.94% | 41,181 |
| Feb 19, 2026 | 46.68 | 46.82 | 46.58 | 46.73 | 46.73 | -0.40% | 46,020 |
| Feb 18, 2026 | 47.21 | 47.34 | 46.84 | 46.92 | 46.92 | -1.47% | 60,829 |
| Feb 17, 2026 | 47.16 | 47.63 | 47.12 | 47.62 | 47.62 | 0.95% | 48,723 |
| Feb 13, 2026 | 46.68 | 47.23 | 46.67 | 47.17 | 47.17 | 1.11% | 48,155 |
| Feb 12, 2026 | 46.90 | 47.19 | 46.64 | 46.65 | 46.65 | 0.19% | 38,018 |
| Feb 11, 2026 | 46.40 | 46.64 | 46.37 | 46.56 | 46.56 | 0.54% | 63,234 |
| Feb 10, 2026 | 45.80 | 46.38 | 45.80 | 46.31 | 46.31 | 1.25% | 50,774 |
| Feb 9, 2026 | 45.50 | 45.81 | 45.33 | 45.74 | 45.74 | 0.60% | 37,954 |
| Feb 6, 2026 | 45.05 | 45.49 | 45.05 | 45.47 | 45.46 | 1.44% | 42,631 |
| Feb 5, 2026 | 44.77 | 45.07 | 44.70 | 44.82 | 44.82 | -0.55% | 177,570 |
| Feb 4, 2026 | 44.71 | 45.20 | 44.68 | 45.07 | 45.07 | 1.26% | 374,532 |
| Feb 3, 2026 | 44.37 | 44.58 | 44.21 | 44.51 | 44.51 | 0.20% | 55,768 |
| Feb 2, 2026 | 44.67 | 44.78 | 44.40 | 44.42 | 44.42 | -0.69% | 73,339 |
| Jan 30, 2026 | 44.61 | 44.73 | 44.34 | 44.73 | 44.73 | -0.31% | 41,994 |
| Jan 29, 2026 | 44.49 | 44.88 | 44.36 | 44.87 | 44.87 | 1.36% | 87,372 |
| Jan 28, 2026 | 44.50 | 44.59 | 44.21 | 44.27 | 44.27 | -0.71% | 54,246 |
| Jan 27, 2026 | 44.47 | 44.61 | 44.34 | 44.59 | 44.59 | 0.28% | 45,432 |
| Jan 26, 2026 | 44.61 | 44.67 | 44.42 | 44.46 | 44.46 | 0.09% | 55,997 |
| Jan 23, 2026 | 44.16 | 44.46 | 44.04 | 44.42 | 44.42 | 0.48% | 35,793 |
| Jan 22, 2026 | 44.62 | 44.69 | 44.21 | 44.21 | 44.21 | -0.68% | 53,099 |
| Jan 21, 2026 | 44.58 | 44.64 | 44.22 | 44.51 | 44.51 | 0.05% | 40,448 |
| Jan 20, 2026 | 44.77 | 44.84 | 44.47 | 44.49 | 44.49 | -1.55% | 45,161 |
| Jan 16, 2026 | 44.76 | 45.23 | 44.68 | 45.19 | 45.19 | 1.07% | 48,095 |
| Jan 15, 2026 | 44.52 | 44.88 | 44.52 | 44.71 | 44.71 | 0.56% | 42,107 |
| Jan 14, 2026 | 44.14 | 44.49 | 44.14 | 44.46 | 44.46 | 0.72% | 47,907 |
| Jan 13, 2026 | 44.03 | 44.21 | 43.70 | 44.14 | 44.14 | 0.21% | 52,388 |
| Jan 12, 2026 | 43.92 | 44.15 | 43.92 | 44.05 | 44.05 | 0.14% | 82,760 |
| Jan 9, 2026 | 43.93 | 44.13 | 43.91 | 43.99 | 43.99 | - | 54,451 |
| Jan 8, 2026 | 43.51 | 44.05 | 43.51 | 43.99 | 43.99 | 0.73% | 52,785 |
| Jan 7, 2026 | 44.05 | 44.14 | 43.67 | 43.67 | 43.67 | -0.41% | 54,522 |
| Jan 6, 2026 | 43.58 | 43.93 | 43.56 | 43.85 | 43.85 | 0.37% | 71,306 |
| Jan 5, 2026 | 43.62 | 43.79 | 43.29 | 43.69 | 43.69 | 0.13% | 106,618 |
| Jan 2, 2026 | 43.65 | 43.72 | 43.38 | 43.64 | 43.64 | 0.24% | 62,034 |
| Dec 31, 2025 | 43.87 | 43.87 | 43.53 | 43.53 | 43.53 | -0.80% | 109,516 |
| Dec 30, 2025 | 43.88 | 43.90 | 43.77 | 43.88 | 43.88 | 0.18% | 94,260 |
| Dec 29, 2025 | 43.77 | 43.87 | 43.72 | 43.80 | 43.80 | 0.13% | 46,405 |
| Dec 26, 2025 | 43.70 | 43.76 | 43.56 | 43.75 | 43.75 | 0.08% | 135,071 |
| Dec 24, 2025 | 43.50 | 43.75 | 43.42 | 43.71 | 43.71 | 0.59% | 19,771 |
| Dec 23, 2025 | 43.46 | 43.49 | 43.34 | 43.46 | 43.46 | 0.36% | 75,768 |
| 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 |