Avantis Real Estate ETF (AVRE) Historical Stock Data
42.99 ↓0.15 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVRE is up 0.06% a day on average. There have been 18 days where Avantis Real Estate ETF closed green and 12 days where AVRE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 43.12 | 42.99 | ↓$0.13 (-0.31%) | 42.86 | 43.25 | 64.39K |
2025-02-06 | 43.11 | 43.13 | ↑$0.02 (0.05%) | 42.96 | 43.18 | 51.66K |
2025-02-05 | 42.75 | 43.06 | ↑$0.31 (0.73%) | 42.67 | 43.09 | 169.16K |
2025-02-04 | 42.27 | 42.47 | ↑$0.20 (0.47%) | 42.06 | 42.51 | 71.70K |
2025-02-03 | 42.12 | 42.34 | ↑$0.22 (0.52%) | 41.78 | 42.45 | 39.18K |
2025-01-31 | 42.57 | 42.46 | ↓$0.11 (-0.25%) | 42.39 | 42.84 | 36.72K |
2025-01-30 | 42.46 | 42.66 | ↑$0.20 (0.47%) | 42.34 | 42.92 | 60.76K |
2025-01-29 | 42.63 | 42.15 | ↓$0.48 (-1.13%) | 41.95 | 42.64 | 40.78K |
2025-01-28 | 42.89 | 42.57 | ↓$0.32 (-0.75%) | 42.44 | 42.89 | 119.07K |
2025-01-27 | 42.50 | 43.07 | ↑$0.57 (1.35%) | 42.50 | 43.07 | 71.78K |
2025-01-24 | 42.47 | 42.62 | ↑$0.15 (0.35%) | 42.44 | 42.82 | 37.07K |
2025-01-23 | 42.17 | 42.45 | ↑$0.28 (0.66%) | 41.92 | 42.45 | 56.41K |
2025-01-22 | 42.73 | 42.15 | ↓$0.58 (-1.36%) | 42.15 | 42.78 | 36.60K |
2025-01-21 | 42.31 | 42.84 | ↑$0.52 (1.24%) | 42.31 | 42.84 | 52.08K |
2025-01-17 | 42.24 | 42.15 | ↓$0.09 (-0.22%) | 42.14 | 42.35 | 69.16K |
2025-01-16 | 41.51 | 42.17 | ↑$0.66 (1.59%) | 41.43 | 42.18 | 52.13K |
2025-01-15 | 42.02 | 41.49 | ↓$0.53 (-1.26%) | 41.46 | 42.18 | 68.57K |
2025-01-14 | 41.12 | 41.25 | ↑$0.13 (0.31%) | 41.04 | 41.29 | 42.62K |
2025-01-13 | 40.54 | 40.93 | ↑$0.39 (0.97%) | 40.38 | 40.93 | 60.02K |
2025-01-10 | 40.99 | 40.62 | ↓$0.37 (-0.90%) | 40.57 | 41.07 | 84.86K |
2025-01-08 | 41.26 | 41.47 | ↑$0.21 (0.51%) | 41.06 | 41.47 | 29.62K |
2025-01-07 | 41.87 | 41.49 | ↓$0.38 (-0.91%) | 41.39 | 41.99 | 47.62K |
2025-01-06 | 42.29 | 41.69 | ↓$0.60 (-1.42%) | 41.69 | 42.29 | 78.80K |
2025-01-03 | 41.68 | 42.07 | ↑$0.39 (0.93%) | 41.68 | 42.13 | 35.09K |
2025-01-02 | 41.99 | 41.59 | ↓$0.40 (-0.95%) | 41.50 | 41.99 | 44.56K |
2024-12-31 | 41.80 | 41.92 | ↑$0.12 (0.29%) | 41.59 | 41.92 | 95.45K |
2024-12-30 | 41.59 | 41.66 | ↑$0.07 (0.16%) | 41.35 | 41.70 | 46.89K |
2024-12-27 | 41.99 | 41.89 | ↓$0.10 (-0.24%) | 41.80 | 42.11 | 69.95K |
2024-12-26 | 42.06 | 42.21 | ↑$0.15 (0.35%) | 42.06 | 42.24 | 51.05K |
2024-12-24 | 41.85 | 42.11 | ↑$0.26 (0.62%) | 41.81 | 42.11 | 23.72K |
Create an account or log in to view more rows.
$AVRE starting to gap up a little
$AVRE Bears always win...
Bulls have to be forever bagholders....
$AVRE ADDING MORE…
$AVRE This may be your last opportunity to buy on the cheap??
$AVRE Short again!! 😀 😀
$AVRE The squeeze is coming
$AVRE Fake dip news.
$AVRE last chance to load imo
$AVRE Tomorrow
$AVRE I still don’t wanna buy it