Dark

AVRE
Avantis Real Estate ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:17 PM EDT

44.06USD+0.205%(+0.09)115,072

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

44.20USD+0.523%(+0.23)0

After-hours

Oct 1, 2026 4:34:30 PM EDT

44.15USD+0.432%(+0.19)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	44.1700	44.170000	44.03000	44.0600	+0.205%	115,072	0.000%
2026-10-01	44.0900	44.110000	43.74310	43.9700	-0.857%	605,655	+0.205%
2026-09-30	44.8500	44.850000	44.34000	44.3500	-0.672%	86,291	-0.654%
2026-09-29	44.7000	44.765000	44.42000	44.6500	-0.335%	76,500	-1.321%
2026-09-28	44.7700	45.003200	44.66480	44.8000	-0.223%	88,429	-1.652%
2026-09-25	44.9900	44.990000	44.66000	44.9000	-0.022%	103,983	-1.871%
2026-09-24	44.9300	45.170000	44.86100	44.9100	-0.222%	80,195	-1.893%
2026-09-23	45.4500	45.450000	45.01000	45.0100	-1.337%	120,608	-2.111%
2026-09-22	45.7400	45.740000	45.55000	45.6200	-0.066%	118,071	-3.420%
2026-09-21	45.4500	45.699900	45.45000	45.6500	+0.839%	41,454	-3.483%
2026-09-18	45.3800	45.400000	45.22000	45.2700	-0.995%	84,558	-2.673%
2026-09-17	45.8200	45.970000	45.64450	45.7250	+0.495%	115,834	-3.641%
2026-09-16	45.7900	46.090000	45.32000	45.5000	-0.677%	68,810	-3.165%
2026-09-15	45.8900	45.890000	45.57000	45.8100	-0.305%	124,838	-3.820%
2026-09-14	46.0300	46.175000	45.76000	45.9500	-0.584%	66,593	-4.113%
2026-09-11	46.2900	46.353100	46.11000	46.2200	+0.435%	38,685	-4.673%
2026-09-10	46.2500	46.445000	45.91000	46.0200	-0.776%	164,154	-4.259%
2026-09-09	46.6900	46.750000	46.32000	46.3800	-0.897%	66,563	-5.002%
2026-09-08	46.6200	47.080000	46.62000	46.8000	-0.868%	65,181	-5.855%
2026-09-04	47.2700	47.535900	47.21000	47.2100	-0.569%	35,472	-6.672%
2026-09-03	47.2800	47.480000	47.13000	47.4800	+0.828%	40,217	-7.203%
2026-09-02	47.2900	47.290000	46.87000	47.0900	-0.381%	68,476	-6.434%
2026-09-01	47.2500	47.465000	47.10000	47.2700	-0.337%	43,719	-6.791%
2026-08-31	47.5300	47.530000	47.12000	47.4300	-0.483%	83,123	-7.105%
2026-08-28	48.0300	48.030000	47.59830	47.6600	-0.605%	44,350	-7.554%
2026-08-27	48.1700	48.190000	47.87000	47.9500	-0.807%	47,019	-8.113%
2026-08-26	48.5300	48.623500	48.32000	48.3400	-0.463%	43,764	-8.854%
2026-08-25	48.5800	48.620000	48.35500	48.5650	+0.113%	46,403	-9.276%
2026-08-24	48.3000	48.520100	48.22500	48.5100	+0.524%	45,691	-9.173%
2026-08-21	48.3964	48.396400	48.12720	48.2572	-0.192%	37,700	-8.698%
2026-08-20	48.1500	48.529000	48.09000	48.3500	+0.166%	47,451	-8.873%
2026-08-19	48.2100	48.270000	47.92160	48.2700	+0.542%	53,659	-8.722%
2026-08-18	48.1500	48.420000	48.01000	48.0100	-0.374%	72,258	-8.227%
2026-08-17	48.3700	48.370000	48.09000	48.1900	-0.598%	50,477	-8.570%
2026-08-14	48.4000	48.573800	48.34000	48.4800	+0.227%	47,928	-9.117%
2026-08-13	48.2000	48.540000	48.20000	48.3700	+0.708%	86,883	-8.910%
2026-08-12	47.7500	48.030000	47.75000	48.0300	+0.840%	53,256	-8.266%
2026-08-11	47.8900	47.890000	47.63000	47.6300	-0.551%	81,776	-7.495%
2026-08-10	48.4100	48.410000	47.82500	47.8941	-1.412%	49,369	-8.005%
2026-08-07	48.4500	48.689000	48.43000	48.5800	+0.343%	44,959	-9.304%
2026-08-06	48.7100	48.822500	48.30000	48.4137	-0.588%	69,793	-8.993%
2026-08-05	48.7400	48.740000	48.31000	48.7000	+0.021%	98,015	-9.528%
2026-08-04	48.6400	48.770000	48.11000	48.6900	-0.021%	107,840	-9.509%
2026-08-03	48.8700	48.880000	48.50000	48.7000	0.000%	71,164	-9.528%
2026-07-31	48.9000	48.900000	48.48510	48.7000	-0.754%	65,486	-9.528%
2026-07-30	49.6100	49.620000	48.70000	49.0700	-0.365%	56,491	-10.210%
2026-07-29	49.4200	49.555000	49.08500	49.2500	-0.243%	45,929	-10.538%
2026-07-28	49.5600	49.715000	49.37000	49.3700	+0.244%	162,568	-10.756%
2026-07-27	49.6400	49.640000	49.14610	49.2500	-0.263%	71,413	-10.538%
2026-07-24	48.8100	49.530000	48.73000	49.3800	+1.751%	57,063	-10.774%
2026-07-23	48.3900	48.800000	48.35000	48.5300	-0.329%	73,116	-9.211%
2026-07-22	48.8000	48.882804	48.63000	48.6900	-0.328%	68,348	-9.509%
2026-07-21	48.7500	48.910000	48.72010	48.8500	+0.246%	92,640	-9.806%
2026-07-20	48.9400	48.940000	48.64000	48.7300	-0.409%	30,047	-9.583%
2026-07-17	48.8500	49.290000	48.65000	48.9300	+0.164%	58,075	-9.953%
2026-07-16	47.9100	48.850000	47.91000	48.8500	+1.750%	48,517	-9.806%
2026-07-15	48.0500	48.315000	47.83500	48.0100	+0.104%	56,426	-8.227%
2026-07-14	48.0700	48.120000	47.82000	47.9600	-0.083%	53,359	-8.132%
2026-07-13	47.8700	48.229900	47.77000	48.0000	+0.209%	47,166	-8.208%
2026-07-10	47.7600	47.900000	47.57500	47.9000	+0.504%	58,438	-8.017%
2026-07-09	47.6500	47.820000	47.56320	47.6600	+0.021%	30,896	-7.554%
2026-07-08	47.9700	47.970000	47.58500	47.6500	-1.182%	59,953	-7.534%
2026-07-07	47.7300	48.390000	47.73000	48.2200	+1.005%	73,819	-8.627%
2026-07-06	47.8900	47.940000	47.62000	47.7400	-0.583%	40,682	-7.708%
2026-07-02	47.6600	48.020000	47.66000	48.0200	+1.244%	33,561	-8.247%
2026-07-01	47.2300	47.670000	47.23000	47.4300	+0.106%	70,506	-7.105%
2026-06-30	47.8400	47.840000	47.36000	47.3800	-1.640%	50,932	-7.007%
2026-06-29	48.4400	48.440000	47.84000	48.1700	-0.516%	49,792	-8.532%
2026-06-26	47.9900	48.420000	47.88000	48.4200	+1.234%	51,867	-9.005%
2026-06-25	47.8900	47.890000	47.48500	47.8300	+0.315%	56,288	-7.882%
2026-06-24	47.7100	47.890000	47.48000	47.6800	+0.231%	48,782	-7.592%
2026-06-23	47.0100	47.690000	46.97000	47.5700	+0.699%	87,355	-7.379%
2026-06-22	46.8600	47.360000	46.79000	47.2400	+1.070%	62,801	-6.732%
2026-06-18	47.0000	47.080000	46.74000	46.7400	-0.299%	43,502	-5.734%
2026-06-17	47.7800	47.780000	46.78000	46.8800	-2.007%	52,407	-6.015%
2026-06-16	47.8700	48.049400	47.74000	47.8400	+0.147%	44,791	-7.901%
2026-06-15	48.2900	48.340000	47.69010	47.7700	-0.417%	97,305	-7.766%
2026-06-12	47.7800	48.140000	47.78000	47.9700	+0.587%	26,800	-8.151%
2026-06-11	47.6300	47.865000	47.33000	47.6900	+0.591%	71,066	-7.612%
2026-06-10	47.4100	47.710000	47.39000	47.4100	+0.233%	50,083	-7.066%
2026-06-09	46.7800	47.440000	46.77000	47.3000	+0.917%	120,433	-6.850%
2026-06-08	47.4200	47.570000	46.75000	46.8700	-1.035%	90,529	-5.995%
2026-06-05	47.1500	47.570000	47.01000	47.3600	+0.127%	75,519	-6.968%
2026-06-04	46.9400	47.310000	46.85000	47.3000	+1.415%	52,071	-6.850%
2026-06-03	46.5500	47.050000	46.51000	46.6400	-0.299%	40,788	-5.532%
2026-06-02	46.7500	46.830000	46.55000	46.7800	+0.128%	78,537	-5.814%
2026-06-01	47.1500	47.150000	46.72000	46.7200	-1.580%	39,539	-5.693%
2026-05-29	47.8100	47.810000	47.42890	47.4700	-0.732%	260,993	-7.183%
2026-05-28	47.7700	48.060000	47.59000	47.8200	-0.125%	41,848	-7.863%
2026-05-27	48.0671	48.135000	47.88000	47.8800	-0.250%	37,866	-7.978%
2026-05-26	47.9400	48.150000	47.83500	48.0000	+0.503%	49,183	-8.208%
2026-05-22	47.7847	47.900000	47.53000	47.7600	-0.188%	33,376	-7.747%
2026-05-21	47.4800	47.900000	47.38500	47.8500	+0.251%	96,279	-7.921%
2026-05-20	47.1900	47.730000	47.11000	47.7300	+1.101%	29,883	-7.689%
2026-05-19	46.9300	47.260000	46.81000	47.2100	+0.276%	32,669	-6.672%
2026-05-18	46.6800	47.090000	46.68000	47.0800	+0.900%	41,390	-6.415%
2026-05-15	46.9900	46.990000	46.62500	46.6600	-1.457%	32,592	-5.572%
2026-05-14	47.5000	47.630000	47.33010	47.3500	-0.253%	50,866	-6.948%
2026-05-13	47.5700	47.570000	47.26749	47.4700	-0.524%	52,147	-7.183%
2026-05-12	47.6400	47.790000	47.46000	47.7200	-0.209%	38,697	-7.670%
2026-05-11	47.8400	48.100000	47.72100	47.8200	+0.122%	44,090	-7.863%
2026-05-08	47.7600	47.960000	47.72000	47.7618	+0.277%	59,077	-7.751%
2026-05-07	47.9900	47.990000	47.55000	47.6300	-0.977%	66,803	-7.495%
2026-05-06	47.9400	48.200000	47.90010	48.1000	+1.413%	28,365	-8.399%
2026-05-05	47.3750	47.540000	47.21000	47.4300	+0.423%	35,470	-7.105%
2026-05-04	47.4400	47.660000	47.14000	47.2300	-0.819%	228,358	-6.712%
2026-05-01	47.7900	47.889600	47.55000	47.6200	-0.311%	41,223	-7.476%
2026-04-30	46.9000	47.775000	46.90000	47.7685	+1.926%	52,593	-7.763%
2026-04-29	47.0800	47.080000	46.70000	46.8659	-0.834%	32,983	-5.987%
2026-04-28	46.8900	47.260000	46.73000	47.2600	+0.532%	42,433	-6.771%
2026-04-27	47.3837	47.383700	46.95500	47.0100	-0.445%	23,300	-6.275%
2026-04-24	47.3100	47.470000	47.18690	47.2200	-0.270%	21,810	-6.692%
2026-04-23	46.9200	47.389900	46.83500	47.3477	+0.890%	55,101	-6.944%
2026-04-22	47.4500	47.460000	46.78000	46.9300	-0.488%	45,969	-6.115%
2026-04-21	47.8850	47.885000	47.16000	47.1600	-1.709%	29,979	-6.573%
2026-04-20	47.8100	47.980000	47.71000	47.9800	+0.042%	36,407	-8.170%
2026-04-17	47.6600	48.040000	47.55600	47.9600	+1.352%	29,015	-8.132%
2026-04-16	47.0700	47.339900	47.07000	47.3200	+0.788%	40,884	-6.889%
2026-04-15	46.9500	46.950000	46.64000	46.9500	0.000%	34,649	-6.155%
2026-04-14	46.5500	46.960000	46.51000	46.9500	+0.946%	43,559	-6.155%
2026-04-13	46.1400	46.510000	46.01330	46.5100	+0.302%	40,612	-5.268%
2026-04-10	46.3500	46.440000	46.21000	46.3700	+0.368%	25,543	-4.982%
2026-04-09	45.8200	46.510000	45.82000	46.2000	+0.632%	44,669	-4.632%
2026-04-08	45.9000	46.070000	45.66500	45.9100	+2.227%	59,014	-4.030%
2026-04-07	44.6500	44.940000	44.53000	44.9100	+0.067%	41,565	-1.893%
2026-04-06	44.6700	44.950000	44.67000	44.8800	+0.179%	45,478	-1.827%
2026-04-02	43.9300	44.800000	43.82000	44.8000	+1.060%	78,820	-1.652%
2026-04-01	44.2400	44.380000	44.15000	44.3300	+0.704%	46,141	-0.609%
2026-03-31	43.6900	44.110000	43.51000	44.0200	+1.875%	107,219	+0.091%
2026-03-30	43.4400	43.710000	43.10400	43.2100	+0.209%	75,626	+1.967%
2026-03-27	43.2600	43.500000	43.12000	43.1200	-0.782%	61,468	+2.180%
2026-03-26	43.3500	43.779900	43.33000	43.4600	-0.504%	55,628	+1.381%
2026-03-25	44.0500	44.050000	43.61910	43.6800	0.000%	39,532	+0.870%
2026-03-24	43.6600	44.050000	43.58000	43.6800	-0.569%	51,782	+0.870%
2026-03-23	44.2300	44.500000	43.93000	43.9300	+0.641%	37,584	+0.296%
2026-03-20	44.8700	44.890000	43.58000	43.6500	-3.082%	55,329	+0.939%
2026-03-19	44.9400	45.176500	44.79000	45.0382	-0.336%	20,916	-2.172%
2026-03-18	45.6900	45.690000	45.17000	45.1900	-1.461%	47,552	-2.501%
2026-03-17	46.0100	46.092600	45.82000	45.8600	+0.306%	30,938	-3.925%
2026-03-16	45.6400	45.890000	45.60200	45.7200	+1.173%	42,273	-3.631%
2026-03-13	45.5000	45.686500	45.14000	45.1900	-0.111%	47,785	-2.501%
2026-03-12	45.3100	45.532400	45.20000	45.2400	-1.028%	65,748	-2.608%
2026-03-11	45.7200	45.900000	45.56500	45.7100	-0.695%	65,263	-3.610%
2026-03-10	46.0800	46.519900	45.95000	46.0300	-0.260%	25,250	-4.280%
2026-03-09	45.5900	46.230000	45.20000	46.1500	+0.174%	41,612	-4.529%
2026-03-06	45.9900	46.170000	45.78000	46.0700	-0.946%	83,695	-4.363%
2026-03-05	46.6100	46.610000	46.13000	46.5100	-1.064%	78,125	-5.268%
2026-03-04	46.9100	47.030000	46.57000	47.0100	+0.342%	77,446	-6.275%
2026-03-03	46.5700	47.089900	46.13000	46.8500	-1.348%	49,599	-5.955%
2026-03-02	47.0200	47.630000	46.98000	47.4900	-0.137%	39,980	-7.223%
2026-02-27	47.2100	47.810000	47.16000	47.5550	+0.285%	73,966	-7.349%
2026-02-26	47.2700	47.460000	47.20280	47.4200	+0.573%	44,411	-7.086%
2026-02-25	47.2500	47.346000	47.05500	47.1500	-0.148%	416,838	-6.554%
2026-02-24	47.0500	47.240000	46.99000	47.2200	+0.032%	81,443	-6.692%
2026-02-23	47.0300	47.390000	47.03000	47.2050	+0.074%	68,553	-6.662%
2026-02-20	46.6900	47.170000	46.66000	47.1700	+0.942%	41,181	-6.593%
2026-02-19	46.6800	46.820000	46.58000	46.7300	-0.405%	46,020	-5.714%
2026-02-18	47.2120	47.339000	46.83500	46.9200	-1.470%	60,829	-6.095%
2026-02-17	47.1600	47.629000	47.11470	47.6200	+0.954%	48,742	-7.476%
2026-02-13	46.6800	47.233256	46.67000	47.1700	+1.115%	48,155	-6.593%
2026-02-12	46.9000	47.190000	46.64000	46.6500	+0.193%	38,018	-5.552%
2026-02-11	46.4000	46.640000	46.36500	46.5600	+0.540%	63,234	-5.369%
2026-02-10	45.8000	46.380000	45.80000	46.3100	+1.246%	50,774	-4.859%
2026-02-09	45.5000	45.809900	45.32500	45.7400	+0.606%	37,954	-3.673%
2026-02-06	45.0500	45.489900	45.05000	45.4647	+1.438%	42,631	-3.090%
2026-02-05	44.7700	45.070000	44.69500	44.8200	-0.555%	177,570	-1.696%
2026-02-04	44.7100	45.200000	44.68000	45.0700	+1.258%	374,532	-2.241%
2026-02-03	44.3700	44.579000	44.21000	44.5100	+0.203%	55,768	-1.011%
2026-02-02	44.6700	44.780000	44.40000	44.4200	-0.693%	73,339	-0.810%
2026-01-30	44.6100	44.730000	44.33500	44.7300	-0.312%	41,994	-1.498%
2026-01-29	44.4900	44.880000	44.36000	44.8700	+1.355%	87,372	-1.805%
2026-01-28	44.5000	44.590000	44.21000	44.2700	-0.707%	54,246	-0.474%
2026-01-27	44.4700	44.610000	44.34000	44.5850	+0.281%	45,432	-1.178%
2026-01-26	44.6100	44.670000	44.42000	44.4600	+0.090%	55,997	-0.900%
2026-01-23	44.1600	44.459900	44.04000	44.4200	+0.475%	35,798	-0.810%
2026-01-22	44.6200	44.685400	44.21000	44.2100	-0.676%	53,099	-0.339%
2026-01-21	44.5800	44.640000	44.22000	44.5108	+0.047%	40,448	-1.013%
2026-01-20	44.7700	44.840000	44.47000	44.4900	-1.549%	45,161	-0.967%
2026-01-16	44.7600	45.230000	44.68000	45.1900	+1.074%	48,095	-2.501%
2026-01-15	44.5200	44.880000	44.52000	44.7096	+0.561%	42,107	-1.453%
2026-01-14	44.1400	44.490000	44.14000	44.4600	+0.720%	47,907	-0.900%
2026-01-13	44.0300	44.210000	43.70150	44.1422	+0.209%	52,388	-0.186%
2026-01-12	43.9200	44.150000	43.92000	44.0500	+0.136%	82,760	+0.023%
2026-01-09	43.9300	44.129500	43.91000	43.9900	0.000%	54,284	+0.159%
2026-01-08	43.5100	44.050000	43.51000	43.9900	+0.733%	52,785	+0.159%
2026-01-07	44.0500	44.140000	43.67000	43.6700	-0.410%	54,522	+0.893%
2026-01-06	43.5800	43.934000	43.56000	43.8500	+0.366%	71,306	+0.479%
2026-01-05	43.6200	43.785000	43.29000	43.6900	+0.126%	106,618	+0.847%
2026-01-02	43.6500	43.720000	43.38350	43.6350	+0.241%	62,034	+0.974%
2025-12-31	43.8700	43.870000	43.53000	43.5300	-0.798%	109,536	+1.218%
2025-12-30	43.8800	43.900000	43.77000	43.8800	+0.183%	94,260	+0.410%
2025-12-29	43.7700	43.872600	43.71500	43.8000	+0.126%	46,305	+0.594%
2025-12-26	43.7000	43.760000	43.56000	43.7450	+0.080%	135,071	+0.720%
2025-12-24	43.5000	43.750000	43.42000	43.7100	+0.587%	19,771	+0.801%
2025-12-23	43.4600	43.489300	43.34000	43.4550	+0.358%	75,768	+1.392%
2025-12-22	43.0800	43.340000	42.98000	43.3000	+0.534%	89,034	+1.755%
2025-12-19	43.2300	43.373700	43.07000	43.0700	-0.508%	104,527	+2.299%
2025-12-18	43.5700	43.660000	43.21000	43.2900	-0.046%	236,431	+1.779%
2025-12-17	43.2200	43.435000	43.18000	43.3100	+0.185%	86,434	+1.732%
2025-12-16	43.5300	43.530000	43.16010	43.2300	-1.728%	57,552	+1.920%
2025-12-15	43.9600	44.040000	43.77000	43.9900	+0.411%	74,267	+0.159%
2025-12-12	43.8800	44.040000	43.66290	43.8100	-0.091%	54,394	+0.571%
2025-12-11	43.7200	43.960000	43.72000	43.8500	+0.412%	61,121	+0.479%
2025-12-10	43.6000	43.890000	43.52000	43.6700	+0.322%	40,232	+0.893%
2025-12-09	43.8400	43.980000	43.52000	43.5300	-0.480%	61,977	+1.218%
2025-12-08	44.0200	44.020000	43.72000	43.7400	-0.500%	30,860	+0.732%
2025-12-05	43.9800	44.169900	43.96000	43.9600	-0.250%	31,578	+0.227%
2025-12-04	44.0900	44.271900	44.01310	44.0700	-0.309%	49,966	-0.023%
2025-12-03	44.0300	44.250000	44.03000	44.2065	+0.344%	58,710	-0.331%
2025-12-02	44.2800	44.280000	43.95000	44.0550	-0.150%	48,216	+0.011%
2025-12-01	44.3800	44.380000	44.12100	44.1210	-1.140%	23,297	-0.138%
2025-11-28	44.4600	44.710000	44.45500	44.6300	+0.360%	20,469	-1.277%
2025-11-26	44.3300	44.625000	44.23500	44.4700	+0.543%	41,744	-0.922%
2025-11-25	44.0200	44.370000	44.00000	44.2300	+0.740%	44,757	-0.384%
2025-11-24	43.8300	43.912335	43.69000	43.9050	+0.194%	84,653	+0.353%
2025-11-21	43.4300	43.944200	43.40830	43.8200	+1.143%	90,213	+0.548%
2025-11-20	43.7700	43.940000	43.32500	43.3250	-0.585%	44,848	+1.696%
2025-11-19	43.9000	43.900000	43.45000	43.5800	-0.638%	61,084	+1.101%
2025-11-18	43.6800	43.999700	43.66750	43.8600	+0.160%	41,235	+0.456%
2025-11-17	44.0800	44.120000	43.66900	43.7900	-0.568%	41,424	+0.617%
2025-11-14	43.9400	44.120000	43.84000	44.0400	+0.296%	70,314	+0.045%
2025-11-13	44.3200	44.320000	43.91000	43.9100	-1.392%	56,732	+0.342%
2025-11-12	44.7300	44.770000	44.53000	44.5300	-0.636%	184,969	-1.055%
2025-11-11	44.5600	44.849000	44.52000	44.8150	+0.901%	127,314	-1.685%
2025-11-10	44.4100	44.520000	44.13000	44.4150	+0.011%	75,246	-0.799%
2025-11-07	43.8600	44.410000	43.79000	44.4100	+1.277%	39,310	-0.788%
2025-11-06	44.0400	44.050000	43.81000	43.8500	-0.341%	34,004	+0.479%
2025-11-05	43.9900	44.080000	43.85500	44.0000	+0.045%	38,913	+0.136%
2025-11-04	43.7300	44.031100	43.72000	43.9800	+0.137%	222,965	+0.182%
2025-11-03	43.8400	43.920000	43.42000	43.9200	-0.023%	49,220	+0.319%
2025-10-31	43.7500	44.045000	43.63500	43.9300	+0.023%	38,131	+0.296%
2025-10-30	43.5400	44.120000	43.54000	43.9200	+0.240%	69,187	+0.319%
2025-10-29	44.4600	44.600000	43.73000	43.8150	-1.958%	53,444	+0.559%
2025-10-28	45.2500	45.310000	44.68000	44.6900	-1.368%	92,594	-1.410%
2025-10-27	45.3400	45.350000	45.11000	45.3100	+0.133%	51,576	-2.759%
2025-10-24	45.3000	45.429000	45.23700	45.2500	+0.221%	33,205	-2.630%
2025-10-23	45.2500	45.259300	44.87540	45.1500	+0.066%	31,493	-2.414%
2025-10-22	44.9800	45.160000	44.97000	45.1200	+0.501%	46,392	-2.349%
2025-10-21	45.0000	45.118100	44.86060	44.8950	-0.432%	27,799	-1.860%
2025-10-20	44.9600	45.110000	44.86000	45.0900	+0.805%	22,897	-2.284%
2025-10-17	44.4000	44.780000	44.38000	44.7300	+0.562%	76,577	-1.498%
2025-10-16	44.6100	44.750000	44.39000	44.4800	+0.121%	59,275	-0.944%
2025-10-15	43.9900	44.461900	43.99000	44.4264	+1.087%	27,155	-0.825%
2025-10-14	43.3500	44.020000	43.35000	43.9486	+0.916%	52,484	+0.253%
2025-10-13	43.4700	43.562000	43.37500	43.5498	+0.623%	61,879	+1.172%
2025-10-10	43.7900	43.790000	43.20000	43.2800	-0.884%	25,230	+1.802%
2025-10-09	43.9400	43.940000	43.54580	43.6662	-0.505%	26,607	+0.902%
2025-10-08	44.0700	44.080000	43.82720	43.8880	-0.458%	40,648	+0.392%
2025-10-07	44.3000	44.300000	43.97000	44.0900	-0.429%	46,471	-0.068%
2025-10-06	44.5700	44.620000	44.28000	44.2800	-0.784%	48,030	-0.497%
2025-10-03	44.5200	44.801600	44.52000	44.6300	+0.473%	41,513	-1.277%
2025-10-02	44.6300	44.630000	44.22000	44.4200	-0.371%	39,047	-0.810%
2025-10-01	44.5700	44.680000	44.49000	44.5854	+0.237%	38,850	-1.178%
2025-09-30	44.2400	44.490000	44.20010	44.4800	+0.588%	47,014	-0.944%
2025-09-29	44.1910	44.259800	44.09960	44.2200	+0.045%	29,041	-0.362%
2025-09-26	43.9700	44.240000	43.97000	44.2000	+0.752%	35,071	-0.317%
2025-09-25	43.8800	44.030000	43.78000	43.8700	-0.227%	89,365	+0.433%
2025-09-24	44.2900	44.311200	43.97000	43.9700	-0.902%	97,482	+0.205%
2025-09-23	44.2200	44.370000	44.20500	44.3700	-0.960%	93,252	-0.699%
2025-09-22	44.7000	44.830000	44.51700	44.8000	+0.156%	46,301	-1.652%
2025-09-19	44.9100	44.910000	44.72000	44.7300	-0.390%	59,009	-1.498%
2025-09-18	44.9100	45.030000	44.77310	44.9050	+0.100%	62,588	-1.882%
2025-09-17	45.0800	45.370000	44.86000	44.8600	-0.400%	41,076	-1.783%
2025-09-16	45.2500	45.250000	44.98000	45.0400	-0.332%	45,561	-2.176%
2025-09-15	45.3900	45.405000	45.14120	45.1900	+0.066%	53,525	-2.501%
2025-09-12	45.2400	45.350000	45.14500	45.1600	-0.397%	67,928	-2.436%
2025-09-11	44.7500	45.370000	44.75000	45.3400	+1.500%	89,889	-2.823%
2025-09-10	44.7900	44.910000	44.58000	44.6700	-0.134%	43,080	-1.366%
2025-09-09	44.6500	44.730000	44.52000	44.7300	-0.022%	34,693	-1.498%
2025-09-08	44.7700	44.770000	44.41340	44.7400	-0.245%	59,052	-1.520%
2025-09-05	44.7200	44.940000	44.63730	44.8500	+0.923%	38,271	-1.761%
2025-09-04	44.2300	44.450000	44.10500	44.4400	+0.498%	47,158	-0.855%
2025-09-03	44.1062	44.301700	44.09000	44.2200	0.000%	38,521	-0.362%
2025-09-02	44.4100	44.550000	44.14000	44.2200	-1.777%	32,130	-0.362%
2025-08-29	44.8000	45.020000	44.80000	45.0200	+0.357%	38,697	-2.132%
2025-08-28	45.0000	45.000000	44.67000	44.8600	-0.156%	44,015	-1.783%
2025-08-27	44.5900	44.970000	44.59000	44.9300	+0.582%	179,490	-1.936%
2025-08-26	44.7600	44.840000	44.61500	44.6700	-0.290%	33,712	-1.366%
2025-08-25	45.0300	45.101800	44.77730	44.8000	-0.687%	26,977	-1.652%
2025-08-22	44.6300	45.270000	44.63000	45.1100	+1.394%	47,659	-2.328%
2025-08-21	44.4900	44.590000	44.35000	44.4900	-0.412%	40,045	-0.967%
2025-08-20	44.5700	44.900000	44.50000	44.6740	+0.527%	48,504	-1.374%
2025-08-19	43.9800	44.440000	43.98000	44.4400	+1.438%	69,652	-0.855%
2025-08-18	44.0213	44.105000	43.81000	43.8100	-0.725%	54,839	+0.571%
2025-08-15	44.0100	44.190000	43.93000	44.1300	+0.432%	24,981	-0.159%
2025-08-14	44.0100	44.010000	43.68000	43.9400	-0.656%	40,962	+0.273%
2025-08-13	44.1100	44.260000	43.90580	44.2300	+0.594%	43,446	-0.384%
2025-08-12	43.8500	43.969000	43.61000	43.9690	+0.432%	28,846	+0.207%
2025-08-11	44.0000	44.000000	43.70010	43.7800	-0.409%	37,581	+0.640%
2025-08-08	44.2900	44.290000	43.93000	43.9600	-0.475%	30,846	+0.227%
2025-08-07	44.2500	44.250000	43.93100	44.1700	+0.318%	59,129	-0.249%
2025-08-06	44.3500	44.350000	44.00400	44.0300	-0.294%	34,520	+0.068%
2025-08-05	43.9800	44.239000	43.98000	44.1600	+0.227%	41,460	-0.226%
2025-08-04	43.8000	44.086800	43.80000	44.0600	+0.990%	92,724	0.000%
2025-08-01	43.6800	43.800000	43.36000	43.6280	+0.225%	53,130	+0.990%
2025-07-31	43.9200	44.025200	43.49930	43.5300	-1.360%	55,983	+1.218%
2025-07-30	44.6200	44.648300	43.90340	44.1300	-1.142%	27,869	-0.159%
2025-07-29	44.2300	44.670000	44.10000	44.6400	+1.041%	46,190	-1.299%
2025-07-28	44.7300	44.730000	44.16000	44.1800	-1.472%	18,469	-0.272%
2025-07-25	44.6728	44.840000	44.51000	44.8400	-0.134%	17,956	-1.740%
2025-07-24	44.9700	45.040000	44.90000	44.9000	-0.479%	29,700	-1.871%
2025-07-23	45.1100	45.180000	44.98000	45.1160	+0.013%	63,133	-2.341%
2025-07-22	44.5500	45.119000	44.55000	45.1100	+1.485%	33,671	-2.328%
2025-07-21	44.5100	44.640000	44.33000	44.4500	+0.475%	88,045	-0.877%
2025-07-18	44.2700	44.333500	44.09990	44.2400	+0.227%	42,518	-0.407%
2025-07-17	44.1500	44.200000	43.97000	44.1400	-0.068%	34,604	-0.181%
2025-07-16	43.9800	44.180000	43.87500	44.1700	+0.891%	25,221	-0.249%
2025-07-15	44.3300	44.330000	43.73000	43.7800	-1.218%	53,631	+0.640%
2025-07-14	43.9900	44.320000	43.99000	44.3200	+0.698%	35,531	-0.587%
2025-07-11	43.7500	44.080000	43.71540	44.0130	-0.294%	44,020	+0.107%
2025-07-10	43.9900	44.330000	43.92000	44.1430	+0.291%	39,367	-0.188%
2025-07-09	44.1400	44.140000	43.84000	44.0150	+0.011%	40,959	+0.102%
2025-07-08	43.9800	44.140000	43.89000	44.0100	-0.233%	31,410	+0.114%
2025-07-07	44.4600	44.500000	43.94070	44.1130	-0.870%	38,949	-0.120%
2025-07-03	44.5300	44.600000	44.30000	44.5000	+0.090%	22,486	-0.989%
2025-07-02	44.2700	44.470000	44.13000	44.4600	+0.113%	35,147	-0.900%
2025-07-01	44.1100	44.610000	44.10000	44.4100	+0.566%	58,955	-0.788%
2025-06-30	43.9700	44.180000	43.65610	44.1600	+0.684%	57,854	-0.226%
2025-06-27	43.8700	44.210000	43.74930	43.8600	+0.023%	47,609	+0.456%
2025-06-26	43.9000	43.920000	43.43500	43.8500	-0.023%	35,349	+0.479%
2025-06-25	44.5000	44.551000	43.83000	43.8600	-1.835%	74,231	+0.456%
2025-06-24	44.6300	44.810000	44.33500	44.6800	-0.534%	67,535	-1.388%
2025-06-23	44.3100	44.930000	44.31000	44.9200	+1.308%	33,487	-1.915%
2025-06-20	44.5500	44.670000	44.30630	44.3400	-0.017%	32,108	-0.631%
2025-06-18	44.3000	44.662000	44.30000	44.3477	+0.221%	22,628	-0.649%
2025-06-17	44.2300	44.510000	44.15000	44.2500	-0.315%	46,258	-0.429%
2025-06-16	44.5700	44.820000	44.27000	44.3900	0.000%	43,278	-0.743%
2025-06-13	44.3600	44.580000	44.18000	44.3900	-0.827%	31,335	-0.743%
2025-06-12	44.5200	44.760000	44.52000	44.7600	+0.517%	25,081	-1.564%
2025-06-11	44.7600	44.872800	44.38000	44.5300	-0.380%	17,996	-1.055%
2025-06-10	44.5600	44.700000	44.50450	44.7000	+0.778%	25,577	-1.432%
2025-06-09	44.3100	44.590000	44.19000	44.3550	+0.065%	36,954	-0.665%
2025-06-06	44.2700	44.420000	44.10010	44.3261	+0.513%	27,025	-0.600%
2025-06-05	44.3400	44.340000	44.06460	44.1000	-0.316%	25,480	-0.091%
2025-06-04	44.1500	44.370000	44.01000	44.2400	+0.181%	32,202	-0.407%
2025-06-03	44.2700	44.290000	43.95140	44.1600	-0.563%	31,398	-0.226%
2025-06-02	44.1100	44.410000	43.79000	44.4100	+0.384%	29,779	-0.788%
2025-05-30	44.0300	44.270000	43.94900	44.2400	+0.181%	24,363	-0.407%
2025-05-29	43.9000	44.186400	43.78830	44.1600	+0.799%	33,339	-0.226%
2025-05-28	43.8000	43.839300	43.58500	43.8100	+0.021%	52,929	+0.571%
2025-05-27	43.4200	43.933500	43.42000	43.8007	+1.344%	29,033	+0.592%
2025-05-23	43.0200	43.320000	43.00000	43.2200	+0.325%	75,972	+1.944%
2025-05-22	43.1700	43.230000	42.83180	43.0800	-0.416%	56,298	+2.275%
2025-05-21	43.8800	43.920000	43.17670	43.2600	-1.749%	12,131	+1.849%
2025-05-20	44.0500	44.110000	43.98000	44.0300	-0.452%	31,353	+0.068%
2025-05-19	43.7800	44.230000	43.78000	44.2300	+0.318%	42,039	-0.384%
2025-05-16	43.6200	44.090000	43.60000	44.0900	+1.101%	10,587	-0.068%
2025-05-15	43.0100	43.610000	43.01000	43.6100	+1.642%	18,251	+1.032%
2025-05-14	43.1800	43.180000	42.82610	42.9055	-0.819%	33,790	+2.691%
2025-05-13	43.6200	43.620000	43.06830	43.2600	-1.165%	68,699	+1.849%
2025-05-12	44.1800	44.180000	43.60000	43.7700	+0.023%	37,140	+0.663%
2025-05-09	43.6000	43.870000	43.53500	43.7600	+0.621%	18,167	+0.686%
2025-05-08	43.7800	43.799600	43.42000	43.4900	-0.662%	26,245	+1.311%
2025-05-07	43.8700	44.062800	43.69010	43.7800	-0.273%	24,078	+0.640%
2025-05-06	43.9400	44.110700	43.74500	43.9000	-0.182%	24,069	+0.364%
2025-05-05	43.9000	44.160000	43.90000	43.9800	-0.159%	19,435	+0.182%
2025-05-02	43.7900	44.100000	43.79000	44.0500	+1.920%	77,058	+0.023%
2025-05-01	43.5200	43.700000	43.22000	43.2200	-0.277%	201,365	+1.944%
2025-04-30	42.8700	43.470000	42.73670	43.3400	+0.557%	90,265	+1.661%
2025-04-29	42.8700	43.225500	42.84000	43.1000	+0.427%	23,233	+2.227%
2025-04-28	42.5800	42.916700	42.52500	42.9167	+0.720%	44,525	+2.664%
2025-04-25	42.6300	42.712300	42.36000	42.6100	-0.105%	50,204	+3.403%
2025-04-24	42.4427	42.820000	42.41500	42.6550	+0.459%	45,058	+3.294%
2025-04-23	43.0300	43.030000	42.24640	42.4600	-0.193%	64,474	+3.768%
2025-04-22	42.2300	42.713600	42.23000	42.5420	+1.666%	35,025	+3.568%
2025-04-21	42.1700	42.330000	41.40650	41.8450	-1.437%	44,598	+5.293%
2025-04-17	41.9800	42.731700	41.96000	42.4550	+1.494%	54,884	+3.780%
2025-04-16	41.8500	42.200400	41.65000	41.8300	+0.384%	53,333	+5.331%
2025-04-15	41.6900	41.890000	41.65000	41.6700	+0.241%	50,656	+5.736%
2025-04-14	41.1700	41.780000	41.10000	41.5700	+1.862%	69,094	+5.990%

.dark-mode .mHDL9v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHDL9v{ color: #333333; background-color: white; border: 2px solid #333333; }AVREAvantis Real Estate ETFstock NYSE ETF

AVRE
Avantis Real Estate ETF
stock NYSE ETF