Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AVRE Historical Prices

Avantis Real Estate ETF · daily open, high, low, close & volume

Trading days
248
Period high
49.72
Period low
42.98
Period change
+4.87%
DateOpenHighLowCloseChangeVolume
Oct 30, 202646.0946.1845.9646.06+0.11%46,018
Oct 29, 202645.6246.0545.4846.01+1.84%58,711
Oct 28, 202645.3945.4244.9745.18-0.73%80,150
Oct 27, 202645.6645.6945.3845.51-0.46%39,419
Oct 26, 202645.5845.8845.5845.72+0.52%382,055
Oct 23, 202645.7145.7545.2945.48+0.23%85,658
Oct 22, 202645.0245.3944.9745.38+0.99%48,589
Oct 21, 202645.3745.3744.9144.94-0.72%27,700
Oct 20, 202644.6345.3044.6345.27+1.49%91,577
Oct 19, 202644.9344.9344.5344.60-0.93%49,248
Oct 16, 202645.0545.2544.8645.02+0.33%39,129
Oct 15, 202644.8744.9944.7544.87+0.81%60,446
Oct 14, 202644.6544.7444.3644.51-0.63%97,423
Oct 13, 202645.0845.1144.6344.79+0.02%168,497
Oct 12, 202644.5344.8044.4844.78+0.34%41,157
Oct 9, 202644.3244.6644.2544.63+1.62%37,838
Oct 8, 202643.7044.0343.5443.92+0.25%74,739
Oct 7, 202644.1444.1443.7843.81-1.17%71,758
Oct 6, 202644.0844.4444.0844.33+0.84%96,451
Oct 5, 202644.0544.0543.7243.96-0.25%96,427
Oct 2, 202644.1644.3243.9344.07+0.23%157,233
Oct 1, 202644.0944.1143.7443.97-0.86%605,655
Sep 30, 202644.8544.8544.3444.35-0.67%86,291
Sep 29, 202644.7044.7744.4244.65-0.33%76,500
Sep 28, 202644.7745.0044.6644.80-0.22%88,429
Sep 25, 202644.9944.9944.6644.90-0.02%103,983
Sep 24, 202644.9345.1744.8644.91-0.22%80,195
Sep 23, 202645.4545.4545.0145.01-1.34%120,608
Sep 22, 202645.7445.7445.5545.62-0.07%118,071
Sep 21, 202645.4545.7045.4545.65+0.84%41,454
Sep 18, 202645.3845.4045.2245.27-1.00%84,558
Sep 17, 202645.8245.9745.6445.73+0.49%115,834
Sep 16, 202645.7946.0945.3245.50-0.68%68,810
Sep 15, 202645.8945.8945.5745.81-0.30%124,838
Sep 14, 202646.0346.1745.7645.95-0.58%66,593
Sep 11, 202646.2946.3546.1146.22-0.34%38,685
Sep 9, 202646.6946.7546.3246.38-0.90%66,563
Sep 8, 202646.6247.0846.6246.80-0.87%65,178
Sep 4, 202647.2747.5447.2147.21-0.57%35,472
Sep 3, 202647.2847.4847.1347.48+0.83%40,217
Sep 2, 202647.2947.2946.8747.09-0.72%68,476
Aug 31, 202647.5347.5347.1247.43-0.48%83,123
Aug 28, 202648.0348.0347.6047.66-0.60%44,350
Aug 27, 202648.1748.1947.8747.95-0.81%47,019
Aug 26, 202648.5348.6248.3248.34-0.46%43,764
Aug 25, 202648.5848.6248.3548.56+0.11%46,403
Aug 24, 202648.3048.5248.2348.51+0.52%45,691
Aug 21, 202648.4048.4048.1348.26-0.19%37,700
Aug 20, 202648.1548.5348.0948.35+0.17%47,451
Aug 19, 202648.2148.2747.9248.27+0.54%53,659
Aug 18, 202648.1548.4248.0148.01-0.37%72,258
Aug 17, 202648.3748.3748.0948.19-0.60%50,477
Aug 14, 202648.4048.5748.3448.48+0.23%47,928
Aug 13, 202648.2048.5448.2048.37+0.71%86,883
Aug 12, 202647.7548.0347.7548.03+0.84%53,256
Aug 11, 202647.8947.8947.6347.63-0.55%81,776
Aug 10, 202648.4148.4147.8347.89-1.41%49,221
Aug 7, 202648.4548.6948.4348.58+0.34%44,959
Aug 6, 202648.7148.8248.3048.41-0.59%69,793
Aug 5, 202648.7448.7448.3148.70+0.02%98,015
Aug 4, 202648.6448.7748.1148.69-0.02%107,840
Aug 3, 202648.8748.8848.5048.70+0.00%71,164
Jul 31, 202648.9048.9048.4948.70-0.75%65,486
Jul 30, 202649.6149.6248.7049.07-0.37%56,491
Jul 29, 202649.4249.5549.0949.25-0.24%45,929
Jul 28, 202649.5649.7249.3749.37+0.24%162,568
Jul 27, 202649.6449.6449.1549.25-0.26%71,413
Jul 24, 202648.8149.5348.7349.38+1.75%57,063
Jul 23, 202648.3948.8048.3548.53-0.33%73,116
Jul 22, 202648.8048.8848.6348.69-0.33%68,348
Jul 21, 202648.7548.9148.7248.85+0.25%92,640
Jul 20, 202648.9448.9448.6448.73-0.41%30,047
Jul 17, 202648.8549.2948.6548.93+0.16%58,075
Jul 16, 202647.9148.8547.9148.85+1.75%48,517
Jul 15, 202648.0548.3147.8448.01+0.10%56,426
Jul 14, 202648.0748.1247.8247.96-0.08%53,359
Jul 13, 202647.8748.2347.7748.00+0.21%47,166
Jul 10, 202647.7647.9047.5847.90+0.50%58,438
Jul 9, 202647.6547.8247.5647.66+0.02%30,896
Jul 8, 202647.9747.9747.5947.65-1.18%59,953
Jul 7, 202647.7348.3947.7348.22+1.01%73,819
Jul 6, 202647.8947.9447.6247.74-0.58%40,682
Jul 2, 202647.6648.0247.6648.02+1.24%33,561
Jul 1, 202647.2347.6747.2347.43+0.11%70,506
Jun 30, 202647.8447.8447.3647.38-1.64%50,932
Jun 29, 202648.4448.4447.8448.17-0.52%49,792
Jun 26, 202647.9948.4247.8848.42+1.23%51,867
Jun 25, 202647.8947.8947.4847.83+0.31%56,288
Jun 24, 202647.7147.8947.4847.68+0.23%48,782
Jun 23, 202647.0147.6946.9747.57+0.70%87,355
Jun 22, 202646.8647.3646.7947.24+1.07%62,801
Jun 18, 202647.0047.0846.7446.74-0.30%43,502
Jun 17, 202647.7847.7846.7846.88-2.01%52,407
Jun 16, 202647.8748.0547.7447.84+0.15%44,791
Jun 15, 202648.2948.3447.6947.77-0.42%97,305
Jun 12, 202647.7848.1447.7847.97+0.59%26,800
Jun 11, 202647.6347.8747.3347.69+0.59%71,066
Jun 10, 202647.4147.7147.3947.41+0.23%50,083
Jun 9, 202646.7847.4446.7747.30+0.92%120,433
Jun 8, 202647.4247.5746.7546.87-1.03%90,529
Jun 5, 202647.1547.5747.0147.36+0.13%75,519
Jun 4, 202646.9447.3146.8547.30+1.42%52,071
Jun 3, 202646.5547.0546.5146.64-0.30%40,788
Jun 2, 202646.7546.8346.5546.78+0.13%78,537
Jun 1, 202647.1547.1546.7246.72-1.58%39,539
May 29, 202647.8147.8147.4347.47-0.73%260,993
May 28, 202647.7748.0647.5947.82-0.13%41,848
May 27, 202648.0748.1347.8847.88-0.25%37,866
May 26, 202647.9448.1547.8448.00+0.50%49,183
May 22, 202647.7847.9047.5347.76-0.19%33,376
May 21, 202647.4847.9047.3847.85+0.25%96,279
May 20, 202647.1947.7347.1147.73+1.10%29,883
May 19, 202646.9347.2646.8147.21+0.28%32,669
May 18, 202646.6847.0946.6847.08+0.90%41,390
May 15, 202646.9946.9946.6346.66-1.46%32,592
May 14, 202647.5047.6347.3347.35-0.25%50,866
May 13, 202647.5747.5747.2747.47-0.52%52,147
May 12, 202647.6447.7947.4647.72-0.21%38,697
May 11, 202647.8448.1047.7247.82+0.12%44,090
May 8, 202647.7647.9647.7247.76+0.28%59,077
May 7, 202647.9947.9947.5547.63-0.98%66,803
May 6, 202647.9448.2047.9048.10+1.41%28,365
May 5, 202647.3847.5447.2147.43+0.42%35,470
May 4, 202647.4447.6647.1447.23-0.82%228,358
May 1, 202647.7947.8947.5547.62-0.31%41,223
Apr 30, 202646.9047.7746.9047.77+1.93%52,593
Apr 29, 202647.0847.0846.7046.87-0.83%32,983
Apr 28, 202646.8947.2646.7347.26+0.53%42,433
Apr 27, 202647.3847.3846.9547.01-0.44%23,300
Apr 24, 202647.3147.4747.1947.22-0.27%21,810
Apr 23, 202646.9247.3946.8447.35+0.89%55,101
Apr 22, 202647.4547.4646.7846.93-0.49%45,969
Apr 21, 202647.8847.8847.1647.16-1.71%29,979
Apr 20, 202647.8147.9847.7147.98+0.04%36,407
Apr 17, 202647.6648.0447.5647.96+1.35%29,015
Apr 16, 202647.0747.3447.0747.32+0.79%40,884
Apr 15, 202646.9546.9546.6446.95+0.00%34,649
Apr 14, 202646.5546.9646.5146.95+0.95%43,559
Apr 13, 202646.1446.5146.0146.51+0.30%40,612
Apr 10, 202646.3546.4446.2146.37+0.37%25,543
Apr 9, 202645.8246.5145.8246.20+0.63%44,669
Apr 8, 202645.9046.0745.6645.91+2.23%59,014
Apr 7, 202644.6544.9444.5344.91+0.07%41,565
Apr 6, 202644.6744.9544.6744.88+0.18%45,478
Apr 2, 202643.9344.8043.8244.80+1.06%78,820
Apr 1, 202644.2444.3844.1544.33+0.70%46,141
Mar 31, 202643.6944.1143.5144.02+1.87%107,219
Mar 30, 202643.4443.7143.1043.21+0.21%75,626
Mar 27, 202643.2643.5043.1243.12-0.78%61,468
Mar 26, 202643.3543.7843.3343.46-0.50%55,628
Mar 25, 202644.0544.0543.6243.68+0.00%39,532
Mar 24, 202643.6644.0543.5843.68-0.57%51,782
Mar 23, 202644.2344.5043.9343.93+0.64%37,584
Mar 20, 202644.8744.8943.5843.65-3.08%55,329
Mar 19, 202644.9445.1844.7945.04-0.34%20,916
Mar 18, 202645.6945.6945.1745.19-1.46%47,552
Mar 17, 202646.0146.0945.8245.86+0.31%30,938
Mar 16, 202645.6445.8945.6045.72+1.17%42,273
Mar 13, 202645.5045.6945.1445.19-0.11%47,785
Mar 12, 202645.3145.5345.2045.24-1.03%65,748
Mar 11, 202645.7245.9045.5645.71-0.70%65,263
Mar 10, 202646.0846.5245.9546.03-0.26%25,250
Mar 9, 202645.5946.2345.2046.15+0.17%41,612
Mar 6, 202645.9946.1745.7846.07-0.95%83,695
Mar 5, 202646.6146.6146.1346.51-1.06%78,125
Mar 4, 202646.9147.0346.5747.01+0.34%77,446
Mar 3, 202646.5747.0946.1346.85-1.35%49,599
Mar 2, 202647.0247.6346.9847.49-0.14%39,980
Feb 27, 202647.2147.8147.1647.55+0.28%73,966
Feb 26, 202647.2747.4647.2047.42+0.57%44,411
Feb 25, 202647.2547.3547.0547.15-0.15%416,838
Feb 24, 202647.0547.2446.9947.22+0.03%81,443
Feb 23, 202647.0347.3947.0347.20+0.07%68,553
Feb 20, 202646.6947.1746.6647.17+0.94%41,181
Feb 19, 202646.6846.8246.5846.73-0.40%46,020
Feb 18, 202647.2147.3446.8446.92-1.47%60,829
Feb 17, 202647.1647.6347.1147.62+0.95%48,742
Feb 13, 202646.6847.2346.6747.17+1.11%48,155
Feb 12, 202646.9047.1946.6446.65+0.19%38,018
Feb 11, 202646.4046.6446.3746.56+0.54%63,234
Feb 10, 202645.8046.3845.8046.31+1.25%50,774
Feb 9, 202645.5045.8145.3345.74+0.61%37,954
Feb 6, 202645.0545.4945.0545.46+1.44%42,631
Feb 5, 202644.7745.0744.7044.82-0.55%177,570
Feb 4, 202644.7145.2044.6845.07+1.26%374,532
Feb 3, 202644.3744.5844.2144.51+0.20%55,768
Feb 2, 202644.6744.7844.4044.42-0.69%73,339
Jan 30, 202644.6144.7344.3444.73-0.31%41,994
Jan 29, 202644.4944.8844.3644.87+1.36%87,372
Jan 28, 202644.5044.5944.2144.27-0.71%54,246
Jan 27, 202644.4744.6144.3444.59+0.28%45,432
Jan 26, 202644.6144.6744.4244.46+0.09%55,997
Jan 23, 202644.1644.4644.0444.42+0.48%35,798
Jan 22, 202644.6244.6944.2144.21-0.68%53,099
Jan 21, 202644.5844.6444.2244.51+0.05%40,448
Jan 20, 202644.7744.8444.4744.49-1.55%45,161
Jan 16, 202644.7645.2344.6845.19+1.07%48,095
Jan 15, 202644.5244.8844.5244.71+0.56%42,107
Jan 14, 202644.1444.4944.1444.46+0.72%47,907
Jan 13, 202644.0344.2143.7044.14+0.21%52,388
Jan 12, 202643.9244.1543.9244.05+0.14%82,760
Jan 9, 202643.9344.1343.9143.99+0.00%54,451
Jan 8, 202643.5144.0543.5143.99+0.73%52,785
Jan 7, 202644.0544.1443.6743.67-0.41%54,522
Jan 6, 202643.5843.9343.5643.85+0.37%71,306
Jan 5, 202643.6243.7843.2943.69+0.13%106,618
Jan 2, 202643.6543.7243.3843.63+0.24%62,034
Dec 31, 202543.8743.8743.5343.53-0.80%109,536
Dec 30, 202543.8843.9043.7743.88+0.18%94,260
Dec 29, 202543.7743.8743.7243.80+0.13%46,405
Dec 26, 202543.7043.7643.5643.74+0.08%135,071
Dec 24, 202543.5043.7543.4243.71+0.59%19,771
Dec 23, 202543.4643.4943.3443.45+0.36%75,768
Dec 22, 202543.0843.3442.9843.30+0.53%89,034
Dec 19, 202543.2343.3743.0743.07-0.51%104,527
Dec 18, 202543.5743.6643.2143.29-0.05%236,431
Dec 17, 202543.2243.4443.1843.31+0.19%86,434
Dec 16, 202543.5343.5343.1643.23-1.73%57,552
Dec 15, 202543.9644.0443.7743.99+0.41%74,267
Dec 12, 202543.8844.0443.6643.81-0.09%54,394
Dec 11, 202543.7243.9643.7243.85+0.41%61,121
Dec 10, 202543.6043.8943.5243.67+0.32%40,232
Dec 9, 202543.8443.9843.5243.53-0.48%61,977
Dec 8, 202544.0244.0243.7243.74-0.50%30,860
Dec 5, 202543.9844.1743.9643.96-0.25%31,578
Dec 4, 202544.0944.2744.0144.07-0.31%49,966
Dec 3, 202544.0344.2544.0344.21+0.34%58,710
Dec 2, 202544.2844.2843.9544.05-0.15%48,216
Dec 1, 202544.3844.3844.1244.12-1.14%23,297
Nov 28, 202544.4644.7144.4544.63+0.36%20,469
Nov 26, 202544.3344.6344.2344.47+0.54%41,744
Nov 25, 202544.0244.3744.0044.23+0.74%44,757
Nov 24, 202543.8343.9143.6943.91+0.19%84,653
Nov 21, 202543.4343.9443.4143.82+1.14%90,213
Nov 20, 202543.7743.9443.3343.33-0.59%44,848
Nov 19, 202543.9043.9043.4543.58-0.64%61,084
Nov 18, 202543.6844.0043.6743.86+0.16%41,235
Nov 17, 202544.0844.1243.6743.79-0.57%41,424
Nov 14, 202543.9444.1243.8444.04+0.30%70,314
Nov 13, 202544.3244.3243.9143.91-1.39%56,732
Nov 12, 202544.7344.7744.5344.53-0.64%184,969
Nov 11, 202544.5644.8544.5244.81+0.90%127,314
Nov 10, 202544.4144.5244.1344.41+0.01%75,246
Nov 7, 202543.8644.4143.7944.41+1.28%39,310
Nov 6, 202544.0444.0543.8143.85-0.34%34,004
Nov 5, 202543.9944.0843.8544.00+0.05%38,913
Nov 4, 202543.7344.0343.7243.98+0.14%222,965
Nov 3, 202543.8443.9243.4243.92-0.02%49,220

Daily open, high, low, close and volume for Avantis Real Estate ETF (AVRE). Showing 248 trading days. Unadjusted prices.