Avantis Real Estate ETF (AVRE)

AVRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.87	44.21	43.75	43.86	43.86	0.02%	47,609
Jun 26, 2025	43.90	43.92	43.44	43.85	43.85	-0.02%	35,349
Jun 25, 2025	44.50	44.55	43.83	43.86	43.86	-1.84%	74,231
Jun 24, 2025	44.63	44.81	44.34	44.68	44.68	-0.53%	67,535
Jun 23, 2025	44.31	44.93	44.31	44.92	44.52	1.31%	33,487
Jun 20, 2025	44.55	44.67	44.31	44.34	43.95	-0.02%	32,108
Jun 18, 2025	44.30	44.66	44.30	44.35	43.96	0.22%	22,628
Jun 17, 2025	44.23	44.51	44.15	44.25	43.86	-0.32%	46,258
Jun 16, 2025	44.57	44.82	44.27	44.39	44.00	-	43,278
Jun 13, 2025	44.36	44.58	44.18	44.39	44.00	-0.83%	31,335
Jun 12, 2025	44.52	44.76	44.52	44.76	44.36	0.52%	25,081
Jun 11, 2025	44.76	44.87	44.38	44.53	44.14	-0.38%	17,996
Jun 10, 2025	44.56	44.70	44.51	44.70	44.30	0.78%	25,577
Jun 9, 2025	44.31	44.59	44.19	44.36	43.96	0.07%	36,954
Jun 6, 2025	44.27	44.42	44.10	44.33	43.93	0.51%	27,025
Jun 5, 2025	44.34	44.34	44.07	44.10	43.71	-0.32%	25,480
Jun 4, 2025	44.15	44.37	44.01	44.24	43.85	0.18%	32,202
Jun 3, 2025	44.27	44.29	43.95	44.16	43.77	-0.56%	31,398
Jun 2, 2025	44.11	44.41	43.79	44.41	44.02	0.38%	29,779
May 30, 2025	44.03	44.27	43.95	44.24	43.85	0.18%	24,363
May 29, 2025	43.90	44.19	43.79	44.16	43.77	0.80%	33,339
May 28, 2025	43.80	43.84	43.59	43.81	43.42	0.02%	52,929
May 27, 2025	43.42	43.93	43.42	43.80	43.41	1.34%	29,033
May 23, 2025	43.02	43.32	43.00	43.22	42.84	0.32%	75,972
May 22, 2025	43.17	43.23	42.83	43.08	42.70	-0.42%	56,298
May 21, 2025	43.88	43.92	43.18	43.26	42.88	-1.75%	12,131
May 20, 2025	44.05	44.11	43.98	44.03	43.64	-0.45%	31,353
May 19, 2025	43.78	44.23	43.78	44.23	43.84	0.32%	42,039
May 16, 2025	43.62	44.09	43.60	44.09	43.70	1.10%	10,587
May 15, 2025	43.01	43.61	43.01	43.61	43.22	1.64%	18,251
May 14, 2025	43.18	43.18	42.83	42.91	42.53	-0.82%	33,790
May 13, 2025	43.62	43.62	43.07	43.26	42.88	-1.17%	68,699
May 12, 2025	44.18	44.18	43.60	43.77	43.38	0.02%	37,140
May 9, 2025	43.60	43.87	43.54	43.76	43.37	0.62%	18,167
May 8, 2025	43.78	43.80	43.42	43.49	43.11	-0.66%	26,245
May 7, 2025	43.87	44.06	43.69	43.78	43.39	-0.27%	24,078
May 6, 2025	43.94	44.11	43.75	43.90	43.51	-0.18%	24,069
May 5, 2025	43.90	44.16	43.90	43.98	43.59	-0.16%	19,435
May 2, 2025	43.79	44.10	43.79	44.05	43.66	1.92%	77,058
May 1, 2025	43.52	43.70	43.22	43.22	42.84	-0.28%	201,365
Apr 30, 2025	42.87	43.47	42.74	43.34	42.96	0.56%	90,265
Apr 29, 2025	42.87	43.23	42.84	43.10	42.72	0.43%	23,233
Apr 28, 2025	42.58	42.92	42.53	42.92	42.54	0.72%	44,525
Apr 25, 2025	42.63	42.71	42.36	42.61	42.23	-0.11%	50,204
Apr 24, 2025	42.44	42.82	42.42	42.66	42.28	0.46%	45,058
Apr 23, 2025	43.03	43.03	42.25	42.46	42.08	-0.19%	64,474
Apr 22, 2025	42.23	42.71	42.23	42.54	42.17	1.67%	35,025
Apr 21, 2025	42.17	42.33	41.41	41.85	41.48	-1.44%	44,598
Apr 17, 2025	41.98	42.73	41.96	42.46	42.08	1.49%	54,884
Apr 16, 2025	41.85	42.20	41.65	41.83	41.46	0.38%	53,333

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.