Avantis Real Estate ETF (AVRE)

NYSEARCA: AVRE · Real-Time Price · USD

47.26

+0.25 (0.53%)

At close: Apr 28, 2026, 4:00 PM EDT

47.26

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

AVRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.89	47.26	46.73	47.26	47.26	0.53%	42,432
Apr 27, 2026	47.38	47.38	46.96	47.01	47.01	-0.44%	23,300
Apr 24, 2026	47.31	47.47	47.19	47.22	47.22	-0.27%	21,809
Apr 23, 2026	46.92	47.39	46.84	47.35	47.35	0.89%	55,100
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
Feb 9, 2026	45.50	45.81	45.33	45.74	45.70	0.60%	37,954
Feb 6, 2026	45.05	45.49	45.05	45.47	45.43	1.44%	42,631
Feb 5, 2026	44.77	45.07	44.70	44.82	44.78	-0.55%	177,570
Feb 4, 2026	44.71	45.20	44.68	45.07	45.03	1.26%	374,532
Feb 3, 2026	44.37	44.58	44.21	44.51	44.47	0.20%	55,768
Feb 2, 2026	44.67	44.78	44.40	44.42	44.38	-0.69%	73,339
Jan 30, 2026	44.61	44.73	44.34	44.73	44.69	-0.31%	41,994
Jan 29, 2026	44.49	44.88	44.36	44.87	44.83	1.36%	87,372
Jan 28, 2026	44.50	44.59	44.21	44.27	44.23	-0.71%	54,246
Jan 27, 2026	44.47	44.61	44.34	44.59	44.55	0.28%	45,432
Jan 26, 2026	44.61	44.67	44.42	44.46	44.42	0.09%	55,997
Jan 23, 2026	44.16	44.46	44.04	44.42	44.38	0.48%	35,798
Jan 22, 2026	44.62	44.69	44.21	44.21	44.17	-0.68%	53,099
Jan 21, 2026	44.58	44.64	44.22	44.51	44.47	0.05%	40,448
Jan 20, 2026	44.77	44.84	44.47	44.49	44.45	-1.55%	45,161
Jan 16, 2026	44.76	45.23	44.68	45.19	45.15	1.07%	48,095
Jan 15, 2026	44.52	44.88	44.52	44.71	44.67	0.56%	42,107
Jan 14, 2026	44.14	44.49	44.14	44.46	44.42	0.72%	47,907
Jan 13, 2026	44.03	44.21	43.70	44.14	44.11	0.21%	52,388
Jan 12, 2026	43.92	44.15	43.92	44.05	44.01	0.14%	82,760
Jan 9, 2026	43.93	44.13	43.91	43.99	43.95	-	54,451
Jan 8, 2026	43.51	44.05	43.51	43.99	43.95	0.73%	52,785
Jan 7, 2026	44.05	44.14	43.67	43.67	43.63	-0.41%	54,522
Jan 6, 2026	43.58	43.93	43.56	43.85	43.81	0.37%	71,306
Jan 5, 2026	43.62	43.79	43.29	43.69	43.65	0.13%	106,618
Jan 2, 2026	43.65	43.72	43.38	43.64	43.60	0.24%	62,034
Dec 31, 2025	43.87	43.87	43.53	43.53	43.49	-0.80%	109,536
Dec 30, 2025	43.88	43.90	43.77	43.88	43.84	0.18%	94,260
Dec 29, 2025	43.77	43.87	43.72	43.80	43.76	0.13%	46,405
Dec 26, 2025	43.70	43.76	43.56	43.75	43.71	0.08%	135,071
Dec 24, 2025	43.50	43.75	43.42	43.71	43.67	0.59%	19,771
Dec 23, 2025	43.46	43.49	43.34	43.46	43.42	0.36%	75,768
Dec 22, 2025	43.08	43.34	42.98	43.30	43.26	0.53%	89,034
Dec 19, 2025	43.23	43.37	43.07	43.07	43.04	-0.51%	104,627
Dec 18, 2025	43.57	43.66	43.21	43.29	43.25	-0.05%	236,431
Dec 17, 2025	43.22	43.44	43.18	43.31	43.27	0.19%	86,434
Dec 16, 2025	43.53	43.53	43.16	43.23	43.19	-1.73%	57,552
Dec 15, 2025	43.96	44.04	43.77	43.99	43.40	0.41%	74,267
Dec 12, 2025	43.88	44.04	43.66	43.81	43.23	-0.09%	54,394
Dec 11, 2025	43.72	43.96	43.72	43.85	43.27	0.41%	61,121
Dec 10, 2025	43.60	43.89	43.52	43.67	43.09	0.32%	40,232
Dec 9, 2025	43.84	43.98	43.52	43.53	42.95	-0.48%	61,977
Dec 8, 2025	44.02	44.02	43.72	43.74	43.16	-0.50%	30,860
Dec 5, 2025	43.98	44.17	43.96	43.96	43.38	-0.25%	31,578
Dec 4, 2025	44.09	44.27	44.01	44.07	43.48	-0.31%	49,966
Dec 3, 2025	44.03	44.25	44.03	44.21	43.62	0.35%	58,710