Avantis Real Estate ETF (AVRE) Historical Stock Data
42.05 ↑0.01 (0.02%)
As of May 17, 2024, 11:04am EST.
Historical Data
In the past 30 trading days, AVRE is down -0.03% a day on average. There have been 15 days where Avantis Real Estate ETF closed green and 15 days where AVRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 41.94 | 42.05 | ↑$0.11 (0.26%) | 41.87 | 42.05 | 21.22K |
| 2024-05-16 | 42.06 | 42.04 | ↓$0.02 (-0.04%) | 42.02 | 42.19 | 15.86K |
| 2024-05-15 | 41.81 | 42.00 | ↑$0.19 (0.45%) | 41.81 | 42.03 | 98.68K |
| 2024-05-14 | 41.24 | 41.34 | ↑$0.10 (0.24%) | 41.12 | 41.43 | 20.47K |
| 2024-05-13 | 41.14 | 41.13 | ↓$0.01 (-0.02%) | 40.97 | 41.23 | 27.71K |
| 2024-05-10 | 41.18 | 41.01 | ↓$0.17 (-0.41%) | 40.89 | 41.18 | 27.91K |
| 2024-05-09 | 40.85 | 41.16 | ↑$0.31 (0.76%) | 40.85 | 41.16 | 18.29K |
| 2024-05-08 | 40.58 | 40.56 | ↓$0.02 (-0.05%) | 40.43 | 40.60 | 122.38K |
| 2024-05-07 | 40.69 | 40.80 | ↑$0.11 (0.27%) | 40.69 | 40.88 | 27.80K |
| 2024-05-06 | 40.66 | 40.51 | ↓$0.15 (-0.37%) | 40.31 | 40.66 | 25.97K |
| 2024-05-03 | 40.58 | 40.44 | ↓$0.14 (-0.34%) | 40.33 | 40.67 | 27.87K |
| 2024-05-02 | 39.67 | 40.10 | ↑$0.43 (1.08%) | 39.63 | 40.15 | 16.17K |
| 2024-05-01 | 39.35 | 39.41 | ↑$0.06 (0.15%) | 39.27 | 39.98 | 42.99K |
| 2024-04-30 | 39.70 | 39.30 | ↓$0.40 (-1.01%) | 39.30 | 39.83 | 29.91K |
| 2024-04-29 | 39.75 | 39.95 | ↑$0.20 (0.50%) | 39.75 | 39.99 | 76.43K |
| 2024-04-26 | 39.63 | 39.53 | ↓$0.10 (-0.25%) | 39.51 | 39.69 | 20.70K |
| 2024-04-25 | 39.37 | 39.50 | ↑$0.13 (0.33%) | 39.14 | 39.55 | 35.82K |
| 2024-04-24 | 39.50 | 39.66 | ↑$0.16 (0.41%) | 39.50 | 39.72 | 39.43K |
| 2024-04-23 | 39.52 | 39.73 | ↑$0.21 (0.53%) | 39.52 | 39.86 | 25.10K |
| 2024-04-22 | 39.22 | 39.40 | ↑$0.18 (0.45%) | 39.13 | 39.49 | 38.77K |
| 2024-04-19 | 38.91 | 39.05 | ↑$0.14 (0.36%) | 38.88 | 39.12 | 30.80K |
| 2024-04-18 | 39.04 | 38.89 | ↓$0.15 (-0.38%) | 38.74 | 39.04 | 31.80K |
| 2024-04-17 | 39.09 | 38.90 | ↓$0.19 (-0.49%) | 38.83 | 39.17 | 60.28K |
| 2024-04-16 | 39.16 | 39.04 | ↓$0.12 (-0.31%) | 39.01 | 39.28 | 397.52K |
| 2024-04-15 | 40.18 | 39.47 | ↓$0.71 (-1.77%) | 39.36 | 40.22 | 59.14K |
| 2024-04-12 | 40.30 | 40.08 | ↓$0.22 (-0.55%) | 39.96 | 40.30 | 31.39K |
| 2024-04-11 | 40.71 | 40.57 | ↓$0.14 (-0.34%) | 40.33 | 40.85 | 93.89K |
| 2024-04-10 | 41.11 | 40.51 | ↓$0.60 (-1.46%) | 40.38 | 41.11 | 57.82K |
| 2024-04-09 | 41.75 | 41.97 | ↑$0.22 (0.53%) | 41.69 | 41.97 | 19.02K |
| 2024-04-08 | 41.37 | 41.56 | ↑$0.19 (0.46%) | 41.31 | 41.56 | 45.60K |
Create an account or log in to view more rows.
$AVRE Fake dip news.
$AVRE last chance to load imo
$AVRE Tomorrow
$AVRE I still don’t wanna buy it
$AVRE oversold
$AVRE LOADING UP HERE!
$AVRE the best advice has been no stop losses. Would have cost a fortune!!!
$AVRE I can wait.
$AVRE buy more doomers!!!
$AVRE weak