Avantis Real Estate ETF (AVRE)
AMEX: AVRE
· Real-Time Price · USD
45.00
0.14 (0.31%)
At close: Aug 29, 2025, 3:59 PM
45.02
0.04%
After-hours: Aug 29, 2025, 05:29 PM EDT
AVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.80 | 45.02 | 44.80 | 45.02 | 45.02 | 0.36% | 38,697 |
| Aug 28, 2025 | 45.00 | 45.00 | 44.67 | 44.86 | 44.86 | -0.16% | 44,015 |
| Aug 27, 2025 | 44.59 | 44.97 | 44.59 | 44.93 | 44.93 | 0.58% | 179,500 |
| Aug 26, 2025 | 44.76 | 44.84 | 44.62 | 44.67 | 44.67 | -0.29% | 33,712 |
| Aug 25, 2025 | 45.03 | 45.10 | 44.78 | 44.80 | 44.80 | -0.69% | 27,000 |
| Aug 22, 2025 | 44.63 | 45.27 | 44.63 | 45.11 | 45.11 | 1.39% | 47,700 |
| Aug 21, 2025 | 44.49 | 44.59 | 44.35 | 44.49 | 44.49 | -0.40% | 40,045 |
| Aug 20, 2025 | 44.57 | 44.90 | 44.50 | 44.67 | 44.67 | 0.52% | 48,504 |
| Aug 19, 2025 | 43.98 | 44.44 | 43.98 | 44.44 | 44.44 | 1.44% | 69,700 |
| Aug 18, 2025 | 44.02 | 44.11 | 43.81 | 43.81 | 43.81 | -0.73% | 54,839 |
| Aug 15, 2025 | 44.01 | 44.19 | 43.93 | 44.13 | 44.13 | 0.43% | 25,000 |
| Aug 14, 2025 | 44.01 | 44.01 | 43.68 | 43.94 | 43.94 | -0.66% | 41,000 |
| Aug 13, 2025 | 44.11 | 44.26 | 43.91 | 44.23 | 44.23 | 0.59% | 43,446 |
| Aug 12, 2025 | 43.85 | 43.97 | 43.61 | 43.97 | 43.97 | 0.43% | 28,846 |
| Aug 11, 2025 | 44.00 | 44.00 | 43.70 | 43.78 | 43.78 | -0.41% | 37,600 |
| Aug 8, 2025 | 44.29 | 44.29 | 43.93 | 43.96 | 43.96 | -0.48% | 30,846 |
| Aug 7, 2025 | 44.25 | 44.25 | 43.93 | 44.17 | 44.17 | 0.32% | 59,129 |
| Aug 6, 2025 | 44.35 | 44.35 | 44.00 | 44.03 | 44.03 | -0.29% | 34,520 |
| Aug 5, 2025 | 43.98 | 44.24 | 43.98 | 44.16 | 44.16 | 0.23% | 41,500 |
| Aug 4, 2025 | 43.80 | 44.09 | 43.80 | 44.06 | 44.06 | 0.99% | 92,724 |