Avantis Real Estate ETF (AVRE) Historical Stock Data
43.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVRE is down -0.11% a day on average. There have been 14 days where Avantis Real Estate ETF closed green and 16 days where AVRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 43.50 | 43.71 | ↑$0.21 (0.48%) | 43.42 | 43.75 | 19.76K |
| 2025-12-23 | 43.46 | 43.46 | ↓$0.01 (-0.01%) | 43.34 | 43.49 | 75.71K |
| 2025-12-22 | 43.08 | 43.30 | ↑$0.22 (0.51%) | 42.98 | 43.34 | 88.67K |
| 2025-12-19 | 43.23 | 43.07 | ↓$0.16 (-0.37%) | 43.07 | 43.37 | 103.54K |
| 2025-12-18 | 43.57 | 43.29 | ↓$0.28 (-0.64%) | 43.22 | 43.66 | 165.79K |
| 2025-12-17 | 43.22 | 43.31 | ↑$0.09 (0.21%) | 43.18 | 43.44 | 86.04K |
| 2025-12-16 | 43.53 | 43.23 | ↓$0.30 (-0.69%) | 43.16 | 43.53 | 56.89K |
| 2025-12-15 | 43.96 | 43.99 | ↑$0.03 (0.07%) | 43.77 | 44.03 | 74.06K |
| 2025-12-12 | 43.88 | 43.81 | ↓$0.07 (-0.16%) | 43.66 | 44.03 | 52.97K |
| 2025-12-11 | 43.72 | 43.85 | ↑$0.13 (0.30%) | 43.72 | 43.96 | 60.81K |
| 2025-12-10 | 43.60 | 43.67 | ↑$0.07 (0.16%) | 43.52 | 43.89 | 39.83K |
| 2025-12-09 | 43.84 | 43.53 | ↓$0.31 (-0.71%) | 43.52 | 43.93 | 61.60K |
| 2025-12-08 | 44.02 | 43.74 | ↓$0.28 (-0.64%) | 43.72 | 44.02 | 30.86K |
| 2025-12-05 | 43.98 | 43.96 | ↓$0.02 (-0.05%) | 43.96 | 44.17 | 30.51K |
| 2025-12-04 | 44.09 | 44.07 | ↓$0.02 (-0.05%) | 44.01 | 44.27 | 48.61K |
| 2025-12-03 | 44.03 | 44.21 | ↑$0.18 (0.40%) | 44.03 | 44.25 | 58.49K |
| 2025-12-02 | 44.28 | 44.06 | ↓$0.23 (-0.51%) | 43.95 | 44.28 | 48.22K |
| 2025-12-01 | 44.38 | 44.12 | ↓$0.26 (-0.58%) | 44.12 | 44.38 | 23.30K |
| 2025-11-28 | 44.46 | 44.63 | ↑$0.17 (0.38%) | 44.46 | 44.71 | 20.47K |
| 2025-11-26 | 44.33 | 44.47 | ↑$0.14 (0.32%) | 44.24 | 44.63 | 41.42K |
| 2025-11-25 | 44.02 | 44.23 | ↑$0.21 (0.48%) | 44.00 | 44.37 | 44.18K |
| 2025-11-24 | 43.83 | 43.91 | ↑$0.08 (0.17%) | 43.69 | 43.91 | 84.36K |
| 2025-11-21 | 43.43 | 43.82 | ↑$0.39 (0.90%) | 43.41 | 43.94 | 90.01K |
| 2025-11-20 | 43.77 | 43.33 | ↓$0.45 (-1.02%) | 43.33 | 43.94 | 44.93K |
| 2025-11-19 | 43.90 | 43.58 | ↓$0.32 (-0.73%) | 43.45 | 43.90 | 61.08K |
| 2025-11-18 | 43.68 | 43.86 | ↑$0.18 (0.41%) | 43.67 | 44.00 | 40.99K |
| 2025-11-17 | 44.08 | 43.79 | ↓$0.29 (-0.66%) | 43.67 | 44.12 | 39.15K |
| 2025-11-14 | 43.94 | 44.04 | ↑$0.10 (0.23%) | 43.85 | 44.12 | 70.20K |
| 2025-11-13 | 44.32 | 43.91 | ↓$0.41 (-0.93%) | 43.91 | 44.32 | 56.47K |
| 2025-11-12 | 44.73 | 44.53 | ↓$0.20 (-0.45%) | 44.53 | 44.75 | 184.69K |
Create an account or log in to view more rows.
$AVRE last chance to load imo
$AVRE love cooking these little bears on here
$AVRE recovery hasn’t even started yet.. imo
$AVRE bounce back baby
$AVRE how much did you make this past week?
$AVRE Not another do nothing day
$AVRE rocket fuel tanks are full. Gonna shoot to the stars
$AVRE It's happening!
$AVRE slap the ask.
$AVRE let’s ride