Dark

AKRE
Akre Focus ETF
stock NYSE ETF

At Close

Jul 29, 2026 3:59:06 PM EDT

58.65USD+0.912%(+0.53)365,282

45.33Bid 61.77Ask 16.44Spread

Pre-market

Jul 27, 2026 9:28:30 AM EDT

54.76USD+0.201%(+0.11)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

58.71USD+0.102%(+0.06)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	57.9600	59.1800	57.960000	58.6500	+0.999%	365,282	0.000%
2026-07-28	56.9900	58.6500	56.970000	58.0700	+2.507%	381,543	+0.999%
2026-07-27	54.8800	56.8500	54.880000	56.6500	+3.622%	409,408	+3.530%
2026-07-24	53.6500	54.8400	53.650000	54.6700	+2.340%	408,480	+7.280%
2026-07-23	53.6800	53.7080	53.160000	53.4200	-0.540%	363,033	+9.790%
2026-07-22	54.8500	55.0000	53.610000	53.7100	-1.953%	1,178,628	+9.198%
2026-07-21	55.5200	55.5200	54.717842	54.7800	-2.091%	314,634	+7.065%
2026-07-20	56.1400	56.3000	55.420000	55.9500	-0.409%	356,097	+4.826%
2026-07-17	56.6500	57.1500	55.980000	56.1800	-1.248%	473,200	+4.397%
2026-07-16	55.5300	56.9100	55.530000	56.8900	+2.782%	602,657	+3.094%
2026-07-15	55.2500	56.3900	55.250000	55.3500	+0.673%	376,093	+5.962%
2026-07-14	55.2400	55.5800	54.860000	54.9800	-1.593%	483,855	+6.675%
2026-07-13	55.3500	56.0200	55.320000	55.8700	+1.324%	483,165	+4.976%
2026-07-10	55.1400	55.6500	54.780000	55.1400	+0.657%	555,320	+6.366%
2026-07-09	54.4400	54.9100	54.125000	54.7800	+0.055%	532,891	+7.065%
2026-07-08	55.6400	55.6400	54.380100	54.7500	-1.987%	454,811	+7.123%
2026-07-07	55.8700	56.4000	55.845000	55.8600	+0.594%	618,488	+4.995%
2026-07-06	55.5500	55.7000	54.940000	55.5300	-0.251%	730,549	+5.619%
2026-07-02	54.5000	55.8000	54.500000	55.6700	+2.826%	783,711	+5.353%
2026-07-01	53.3800	54.6300	53.380000	54.1400	+1.786%	1,432,513	+8.330%
2026-06-30	52.9900	53.3500	52.808500	53.1900	+0.075%	1,237,026	+10.265%
2026-06-29	53.6900	54.2343	53.080000	53.1500	-0.654%	1,200,507	+10.348%
2026-06-26	52.5300	53.9200	52.530000	53.5000	+2.002%	1,386,010	+9.626%
2026-06-25	53.0300	54.2300	52.430000	52.4500	-1.261%	662,246	+11.821%
2026-06-24	52.7600	53.7400	52.690100	53.1200	+0.778%	631,718	+10.410%
2026-06-23	52.5000	52.9100	52.364808	52.7100	+0.688%	670,585	+11.269%
2026-06-22	52.8000	53.5300	52.090000	52.3500	-1.505%	974,135	+12.034%
2026-06-18	53.8900	54.0000	52.880000	53.1500	-1.208%	808,389	+10.348%
2026-06-17	54.9200	55.3400	53.800000	53.8000	-2.466%	1,822,539	+9.015%
2026-06-16	54.7600	55.3050	54.640100	55.1600	+0.878%	630,322	+6.327%
2026-06-15	54.7500	55.5350	54.570000	54.6800	+0.147%	886,457	+7.260%
2026-06-12	54.9500	55.2800	54.220000	54.6000	-0.492%	446,821	+7.418%
2026-06-11	55.2500	55.3600	54.270000	54.8700	-1.046%	870,444	+6.889%
2026-06-10	54.8700	55.6700	54.350000	55.4500	+0.471%	732,544	+5.771%
2026-06-09	54.6800	55.4700	54.350100	55.1900	+0.970%	582,568	+6.269%
2026-06-08	54.7700	55.2900	54.385000	54.6600	-0.310%	372,204	+7.300%
2026-06-05	54.6900	55.1000	54.360000	54.8300	-0.036%	590,921	+6.967%
2026-06-04	54.4100	55.3900	54.410000	54.8500	+1.876%	558,352	+6.928%
2026-06-03	54.5000	54.5500	53.495000	53.8400	-2.322%	896,978	+8.934%
2026-06-02	55.8900	55.8900	54.741000	55.1200	-2.061%	719,859	+6.404%
2026-06-01	55.4300	56.6200	55.340700	56.2800	+2.123%	800,062	+4.211%
2026-05-29	54.7100	55.7000	54.600100	55.1100	+0.842%	707,058	+6.424%
2026-05-28	53.9600	54.6900	53.690000	54.6500	+1.073%	5,246,391	+7.319%
2026-05-27	54.1300	54.9900	53.970000	54.0700	-0.111%	625,639	+8.471%
2026-05-26	54.4100	54.7500	54.090000	54.1300	-0.515%	940,241	+8.350%
2026-05-22	54.6600	55.4200	54.345000	54.4100	-0.183%	892,368	+7.793%
2026-05-21	54.1400	54.7800	53.660100	54.5100	-0.018%	832,513	+7.595%
2026-05-20	53.8900	54.6950	53.140000	54.5200	+0.870%	807,062	+7.575%
2026-05-19	54.2400	55.4900	54.050000	54.0500	+0.019%	808,948	+8.511%
2026-05-18	53.0200	54.2750	53.020000	54.0400	+1.694%	1,382,356	+8.531%
2026-05-15	52.7700	53.5600	52.770000	53.1400	+0.359%	1,023,171	+10.369%
2026-05-14	52.3700	53.5000	52.340000	52.9500	+1.223%	1,563,755	+10.765%
2026-05-13	52.6600	52.8500	51.940000	52.3100	-1.339%	760,772	+12.120%
2026-05-12	53.2100	53.4400	52.820100	53.0200	-0.245%	1,102,007	+10.619%
2026-05-11	54.0000	54.1600	53.050000	53.1500	-2.136%	1,038,915	+10.348%
2026-05-08	54.5900	54.5900	53.580000	54.3100	-0.749%	879,067	+7.991%
2026-05-07	53.6300	55.0700	53.620000	54.7200	+2.185%	1,001,738	+7.182%
2026-05-06	54.2800	54.4650	53.532000	53.5500	-1.199%	836,369	+9.524%
2026-05-05	54.3200	54.3800	53.665000	54.2000	-0.349%	546,590	+8.210%
2026-05-04	54.0600	55.2100	54.060000	54.3900	+0.258%	647,990	+7.832%
2026-05-01	54.4800	55.1000	54.190000	54.2500	-0.018%	661,746	+8.111%
2026-04-30	53.6100	54.3600	53.340000	54.2600	+0.500%	897,839	+8.091%
2026-04-29	54.1500	54.4900	53.535000	53.9900	+0.765%	1,391,500	+8.631%
2026-04-28	53.8600	54.3500	53.560000	53.5800	-0.316%	1,221,445	+9.462%
2026-04-27	53.6100	54.2400	53.610000	53.7500	-0.093%	545,509	+9.116%
2026-04-24	54.0500	54.0500	53.380100	53.8000	-0.536%	784,570	+9.015%
2026-04-23	55.1900	55.3100	53.440100	54.0900	-2.611%	671,874	+8.430%
2026-04-22	55.6500	56.1700	55.080000	55.5400	+0.416%	613,449	+5.600%
2026-04-21	56.1200	56.7800	55.210100	55.3100	-1.197%	573,122	+6.039%
2026-04-20	55.6000	56.0800	55.600000	55.9800	+0.233%	446,156	+4.770%
2026-04-17	55.8700	56.5000	55.730000	55.8500	+0.867%	465,836	+5.013%
2026-04-16	55.4600	56.0100	55.320000	55.3700	+0.308%	426,768	+5.924%
2026-04-15	54.1000	55.5500	54.100000	55.2000	+2.128%	762,312	+6.250%
2026-04-14	53.3100	54.1600	53.310000	54.0500	+1.331%	590,041	+8.511%
2026-04-13	51.3100	53.3500	51.150000	53.3400	+3.673%	635,089	+9.955%
2026-04-10	52.4500	52.6200	51.220000	51.4500	-2.316%	756,064	+13.994%
2026-04-09	53.0700	53.2100	52.200000	52.6700	-1.275%	793,372	+11.354%
2026-04-08	53.7500	54.8700	53.250000	53.3500	+1.272%	1,319,191	+9.934%
2026-04-07	53.0600	53.2400	52.550000	52.6800	-1.089%	645,087	+11.333%
2026-04-06	52.6500	53.4000	52.650000	53.2600	+0.642%	519,631	+10.120%
2026-04-02	52.1800	53.3900	51.940000	52.9200	+0.417%	508,749	+10.828%
2026-04-01	53.0600	53.0600	51.930000	52.7000	-0.284%	563,671	+11.290%
2026-03-31	52.5900	53.0300	51.870000	52.8500	+1.537%	814,468	+10.974%
2026-03-30	51.6000	52.4699	51.300100	52.0500	+1.403%	1,008,716	+12.680%
2026-03-27	52.3000	52.3300	51.010000	51.3300	-2.433%	1,108,341	+14.261%
2026-03-26	52.2500	53.4000	52.240100	52.6100	-0.076%	851,950	+11.481%
2026-03-25	53.0900	53.5050	52.200000	52.6500	+0.133%	1,121,500	+11.396%
2026-03-24	53.1200	53.2100	52.290000	52.5800	-2.122%	998,722	+11.544%
2026-03-23	53.8700	54.4900	53.585000	53.7200	+0.845%	671,016	+9.177%
2026-03-20	52.9800	53.4350	52.760000	53.2700	+0.056%	550,270	+10.099%
2026-03-19	53.2000	53.9900	52.820000	53.2400	-0.783%	650,644	+10.162%
2026-03-18	54.0400	54.4800	53.600000	53.6600	-1.342%	721,654	+9.299%
2026-03-17	54.1400	55.1000	54.140000	54.3900	+0.928%	656,752	+7.832%
2026-03-16	53.6600	54.1600	53.615000	53.8900	+1.259%	641,171	+8.833%
2026-03-13	53.7900	54.0950	53.150000	53.2200	-0.579%	1,011,941	+10.203%
2026-03-12	54.7100	55.5900	53.445000	53.5300	-2.937%	691,637	+9.565%
2026-03-11	56.6600	56.9900	54.840000	55.1500	-2.837%	557,294	+6.346%
2026-03-10	57.7100	57.8900	56.290000	56.7600	-1.765%	1,021,995	+3.330%
2026-03-09	57.5400	57.9600	56.720000	57.7800	-0.551%	553,615	+1.506%
2026-03-06	57.4200	58.1000	56.660000	58.1000	+0.242%	689,518	+0.947%
2026-03-05	56.8700	58.0400	56.870000	57.9600	+1.400%	877,830	+1.190%
2026-03-04	56.9600	57.5600	56.820000	57.1600	+0.492%	648,488	+2.607%
2026-03-03	55.4200	57.1300	54.890000	56.8800	+1.066%	1,052,704	+3.112%
2026-03-02	55.1500	56.5550	54.780000	56.2800	+0.249%	838,737	+4.211%
2026-02-27	56.2400	56.2400	55.670100	56.1400	-1.023%	1,042,501	+4.471%
2026-02-26	55.6200	56.9500	55.620000	56.7200	+1.758%	955,069	+3.403%
2026-02-25	54.7600	55.9000	54.670000	55.7400	+1.901%	1,056,891	+5.221%
2026-02-24	54.1600	54.9673	54.145000	54.7000	+0.774%	1,359,424	+7.221%
2026-02-23	56.1200	56.1200	54.060000	54.2800	-3.759%	920,620	+8.051%
2026-02-20	55.6000	56.8500	55.600000	56.4000	+0.750%	999,200	+3.989%
2026-02-19	56.3200	56.5800	55.415000	55.9800	-0.568%	929,335	+4.770%
2026-02-18	55.1600	56.4400	55.040000	56.3000	+1.882%	1,115,806	+4.174%
2026-02-17	55.3100	55.8900	54.840000	55.2600	-0.145%	1,217,482	+6.135%
2026-02-13	55.3400	55.8900	55.160000	55.3400	+0.290%	1,443,392	+5.981%
2026-02-12	56.3700	56.6600	54.625000	55.1800	-1.622%	1,569,231	+6.289%
2026-02-11	57.2700	57.3500	55.780000	56.0900	-2.197%	1,122,301	+4.564%
2026-02-10	57.0800	57.9600	57.080000	57.3500	-0.122%	1,679,146	+2.267%
2026-02-09	57.6400	57.7500	56.910000	57.4200	+0.017%	936,178	+2.142%
2026-02-06	57.8000	58.0000	56.810000	57.4100	+0.525%	919,681	+2.160%
2026-02-05	58.3000	58.5500	56.931000	57.1100	-2.092%	880,710	+2.697%
2026-02-04	57.3600	58.5101	56.570000	58.3300	+1.976%	1,596,788	+0.549%
2026-02-03	60.0900	60.2400	57.035000	57.2000	-5.392%	2,128,453	+2.535%
2026-02-02	60.0800	60.8430	60.080000	60.4600	+0.532%	750,094	-2.994%
2026-01-30	60.6100	60.7800	60.020000	60.1400	-1.053%	1,022,559	-2.478%
2026-01-29	61.4400	61.6500	60.390000	60.7800	-0.605%	1,961,105	-3.504%
2026-01-28	61.5900	61.7300	60.900000	61.1500	-0.714%	1,359,756	-4.088%
2026-01-27	62.5100	62.6250	61.525000	61.5900	-1.472%	1,526,974	-4.774%
2026-01-26	62.6100	63.0400	62.410000	62.5100	+0.096%	1,155,175	-6.175%
2026-01-23	62.4600	62.8000	62.340000	62.4500	-0.303%	539,674	-6.085%
2026-01-22	62.4000	62.9000	62.400000	62.6400	+0.659%	986,042	-6.370%
2026-01-21	61.7200	62.3200	61.630000	62.2300	+1.335%	1,049,873	-5.753%
2026-01-20	62.5600	62.5600	61.380000	61.4100	-2.955%	833,233	-4.494%
2026-01-16	63.3600	63.5550	63.020000	63.2800	-0.142%	1,085,749	-7.317%
2026-01-15	64.2400	64.4800	63.160000	63.3700	-1.262%	1,013,197	-7.448%
2026-01-14	64.6600	64.6900	63.670000	64.1800	-0.865%	1,065,899	-8.616%
2026-01-13	65.4800	65.4800	64.300000	64.7400	-1.506%	861,686	-9.407%
2026-01-12	65.3600	65.8500	65.130000	65.7300	-0.288%	887,679	-10.771%
2026-01-09	66.0400	66.2400	65.760000	65.9200	+0.106%	762,715	-11.029%
2026-01-08	65.3200	66.1301	65.190000	65.8500	+0.473%	737,915	-10.934%
2026-01-07	66.6200	66.7800	65.540000	65.5400	-1.577%	671,429	-10.513%
2026-01-06	65.8900	66.7250	65.780000	66.5900	+0.894%	794,562	-11.924%
2026-01-05	64.7900	66.4700	64.790000	66.0000	+1.836%	1,257,683	-11.136%
2026-01-02	65.6900	65.7000	64.460000	64.8100	-1.069%	1,597,039	-9.505%
2025-12-31	65.9600	66.0550	65.510000	65.5100	-0.893%	337,490	-10.472%
2025-12-30	66.2000	66.3800	66.100000	66.1000	-0.377%	405,181	-11.271%
2025-12-29	66.4000	66.6400	66.290000	66.3500	-0.211%	403,833	-11.605%
2025-12-26	66.2300	66.5150	66.230000	66.4900	+0.332%	337,873	-11.791%
2025-12-24	66.0500	66.5000	66.050000	66.2700	+0.303%	222,230	-11.498%
2025-12-23	65.9200	66.1400	65.770000	66.0700	+0.212%	402,720	-11.231%
2025-12-22	65.6900	66.0350	65.550000	65.9300	+0.610%	338,588	-11.042%
2025-12-19	65.2000	65.7099	65.193700	65.5300	+0.537%	791,986	-10.499%
2025-12-18	65.3500	65.8070	65.160000	65.1800	+0.154%	545,614	-10.018%
2025-12-17	65.0600	65.7150	65.050000	65.0800	+0.062%	607,398	-9.880%
2025-12-16	65.3200	65.7700	64.860000	65.0400	-0.474%	499,982	-9.825%
2025-12-15	65.8700	65.8700	65.010000	65.3500	-0.320%	400,248	-10.252%
2025-12-12	65.8200	66.0100	65.370000	65.5600	-0.046%	598,780	-10.540%
2025-12-11	65.0800	65.8000	65.080000	65.5900	+1.110%	573,890	-10.581%
2025-12-10	64.4200	65.1100	64.250000	64.8700	+0.589%	582,981	-9.588%
2025-12-09	64.1300	64.6710	64.130000	64.4900	+0.405%	377,107	-9.056%
2025-12-08	64.9800	64.9800	64.040000	64.2300	-0.971%	1,005,301	-8.688%
2025-12-05	64.4700	65.2600	64.370100	64.8600	+0.683%	563,228	-9.574%
2025-12-04	64.5800	64.8000	64.250000	64.4200	-0.170%	491,948	-8.957%
2025-12-03	64.2300	64.6400	64.220000	64.5300	+0.561%	429,366	-9.112%
2025-12-02	64.3600	64.5200	64.055000	64.1700	-0.078%	433,785	-8.602%
2025-12-01	64.3500	64.7130	64.190100	64.2200	-0.834%	559,714	-8.673%
2025-11-28	64.3900	64.8228	64.390000	64.7600	+0.637%	193,235	-9.435%
2025-11-26	64.2500	64.6000	64.250000	64.3500	+0.218%	469,007	-8.858%
2025-11-25	63.1700	64.2800	63.170000	64.2100	+1.679%	1,033,148	-8.659%
2025-11-24	63.5000	63.5000	62.820000	63.1500	-0.268%	520,996	-7.126%
2025-11-21	62.4100	63.6000	62.360000	63.3200	+1.883%	899,190	-7.375%
2025-11-20	63.1100	63.3000	62.100000	62.1500	-0.544%	873,981	-5.632%
2025-11-19	62.3500	62.5900	61.980600	62.4900	+0.176%	785,774	-6.145%
2025-11-18	62.1000	62.6600	61.880000	62.3800	+0.048%	1,361,895	-5.979%
2025-11-17	63.6700	63.7300	62.293400	62.3500	-2.165%	1,382,203	-5.934%
2025-11-14	63.7000	64.0400	63.605000	63.7300	-0.406%	541,728	-7.971%
2025-11-13	64.8500	64.9900	63.850000	63.9900	-1.765%	1,206,971	-8.345%
2025-11-12	64.5700	65.3600	64.570000	65.1400	+0.930%	666,890	-9.963%
2025-11-11	64.1000	64.7290	63.954000	64.5400	+0.749%	693,903	-9.126%
2025-11-10	64.3200	64.6560	63.665000	64.0600	-0.210%	853,597	-8.445%
2025-11-07	63.5600	64.2400	63.420000	64.1950	+0.651%	482,966	-8.638%
2025-11-06	64.6100	64.6100	63.540000	63.7800	-1.330%	668,505	-8.043%
2025-11-05	64.4600	64.8000	64.240000	64.6400	+0.217%	509,753	-9.267%
2025-11-04	64.5000	64.8300	64.220000	64.5000	-0.201%	681,941	-9.070%
2025-11-03	65.0700	65.1500	64.200000	64.6300	-0.829%	831,383	-9.253%
2025-10-31	64.5300	65.2700	64.260000	65.1700	+0.711%	700,317	-10.005%
2025-10-30	64.8500	65.4192	64.640000	64.7100	-0.216%	1,023,300	-9.365%
2025-10-29	66.8700	66.8700	64.700000	64.8500	-3.669%	1,284,872	-9.561%
2025-10-28	67.2500	68.1800	67.250000	67.3201	-0.561%	907,891	-12.879%
2025-10-27	67.5800	67.8135	67.470000	67.7002	0.000%	255,127	-13.368%

.dark-mode .l7RVqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l7RVqH{ color: #333333; background-color: white; border: 2px solid #333333; }AKREAkre Focus ETFstock NYSE ETF

AKRE
Akre Focus ETF
stock NYSE ETF