Avantis Real Estate ETF (AVRE)

AVRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.18	44.18	43.60	43.77	43.77	0.02%	37,140
May 9, 2025	43.60	43.87	43.54	43.76	43.76	0.62%	18,167
May 8, 2025	43.78	43.80	43.42	43.49	43.49	-0.66%	26,245
May 7, 2025	43.87	44.06	43.69	43.78	43.78	-0.27%	24,078
May 6, 2025	43.94	44.11	43.75	43.90	43.90	-0.18%	24,069
May 5, 2025	43.90	44.16	43.90	43.98	43.98	-0.16%	19,435
May 2, 2025	43.79	44.10	43.79	44.05	44.05	1.92%	77,058
May 1, 2025	43.52	43.70	43.22	43.22	43.22	-0.28%	201,365
Apr 30, 2025	42.87	43.47	42.74	43.34	43.34	0.56%	90,265
Apr 29, 2025	42.87	43.23	42.84	43.10	43.10	0.43%	23,233
Apr 28, 2025	42.58	42.92	42.53	42.92	42.92	0.72%	44,525
Apr 25, 2025	42.63	42.71	42.36	42.61	42.61	-0.11%	50,204
Apr 24, 2025	42.44	42.82	42.42	42.66	42.66	0.46%	45,058
Apr 23, 2025	43.03	43.03	42.25	42.46	42.46	-0.19%	64,474
Apr 22, 2025	42.23	42.71	42.23	42.54	42.54	1.67%	35,025
Apr 21, 2025	42.17	42.33	41.41	41.85	41.85	-1.44%	44,598
Apr 17, 2025	41.98	42.73	41.96	42.46	42.46	1.49%	54,884
Apr 16, 2025	41.85	42.20	41.65	41.83	41.83	0.38%	53,333
Apr 15, 2025	41.69	41.89	41.65	41.67	41.67	0.24%	50,656
Apr 14, 2025	41.17	41.78	41.10	41.57	41.57	1.86%	69,094
Apr 11, 2025	40.21	40.93	39.80	40.81	40.81	1.37%	66,395
Apr 10, 2025	40.38	40.90	39.32	40.26	40.26	-1.30%	101,266
Apr 9, 2025	38.40	40.95	37.71	40.79	40.79	5.26%	227,629
Apr 8, 2025	40.52	40.52	38.37	38.75	38.75	-1.65%	180,947
Apr 7, 2025	39.82	40.26	39.03	39.40	39.40	-2.93%	180,653
Apr 4, 2025	42.08	42.08	40.57	40.59	40.59	-4.58%	50,224
Apr 3, 2025	43.00	43.27	42.49	42.54	42.54	-1.89%	30,923
Apr 2, 2025	43.06	43.40	42.97	43.36	43.36	0.46%	28,825
Apr 1, 2025	43.21	43.23	42.77	43.16	43.16	0.35%	47,261
Mar 31, 2025	42.70	43.17	42.70	43.01	43.01	0.42%	35,590
Mar 28, 2025	42.91	42.94	42.62	42.83	42.83	-	31,157
Mar 27, 2025	42.90	43.22	42.72	42.83	42.83	-0.20%	32,545
Mar 26, 2025	42.86	43.05	42.80	42.92	42.92	0.22%	41,304
Mar 25, 2025	43.08	43.14	42.72	42.82	42.82	-1.36%	41,101
Mar 24, 2025	43.10	43.43	43.10	43.41	43.13	1.33%	36,030
Mar 21, 2025	43.14	43.14	42.78	42.84	42.57	-1.21%	43,416
Mar 20, 2025	43.34	43.50	43.23	43.37	43.09	-0.08%	31,192
Mar 19, 2025	43.41	43.63	43.15	43.40	43.12	0.12%	32,119
Mar 18, 2025	43.51	43.71	43.30	43.35	43.07	-0.60%	30,515
Mar 17, 2025	43.00	43.71	43.00	43.61	43.33	1.42%	32,946
Mar 14, 2025	42.78	43.01	42.50	43.00	42.73	1.58%	53,041
Mar 13, 2025	42.83	43.14	42.30	42.33	42.06	-1.33%	34,636
Mar 12, 2025	43.09	43.12	42.73	42.90	42.63	-	28,340
Mar 11, 2025	43.35	43.42	42.65	42.90	42.63	-0.65%	85,881
Mar 10, 2025	43.52	43.90	43.11	43.18	42.91	-1.07%	39,060
Mar 7, 2025	43.39	43.76	43.28	43.65	43.37	0.68%	49,250
Mar 6, 2025	43.92	43.92	43.29	43.35	43.07	-2.17%	28,373
Mar 5, 2025	43.72	44.38	43.67	44.31	44.03	0.96%	55,974
Mar 4, 2025	44.19	44.32	43.78	43.89	43.61	-0.77%	24,100
Mar 3, 2025	44.04	44.40	43.98	44.23	43.95	0.76%	32,487

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.