Dark

AVRE
Avantis Real Estate ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

48.73USD-0.622%(-0.31)65,484

48.74Bid 48.79Ask 0.05Spread

Pre-market

0.00USD-100.000%(-49.25)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

49.37USD-0.464%(-0.23)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	48.7250	48.725000	48.72500	48.7250	-0.703%	65,484	0.000%
2026-07-30	49.6100	49.620000	48.70000	49.0700	-0.365%	56,491	-0.703%
2026-07-29	49.4200	49.555000	49.08500	49.2500	-0.243%	45,929	-1.066%
2026-07-28	49.5600	49.715000	49.37000	49.3700	+0.244%	162,568	-1.306%
2026-07-27	49.6400	49.640000	49.14610	49.2500	-0.263%	71,413	-1.066%
2026-07-24	48.8100	49.530000	48.73000	49.3800	+1.751%	57,063	-1.326%
2026-07-23	48.3900	48.800000	48.35000	48.5300	-0.329%	73,116	+0.402%
2026-07-22	48.8000	48.882804	48.63000	48.6900	-0.328%	68,348	+0.072%
2026-07-21	48.7500	48.910000	48.72010	48.8500	+0.246%	92,640	-0.256%
2026-07-20	48.9400	48.940000	48.64000	48.7300	-0.409%	30,047	-0.010%
2026-07-17	48.8500	49.290000	48.65000	48.9300	+0.164%	58,075	-0.419%
2026-07-16	47.9100	48.850000	47.91000	48.8500	+1.750%	48,517	-0.256%
2026-07-15	48.0500	48.315000	47.83500	48.0100	+0.104%	56,426	+1.489%
2026-07-14	48.0700	48.120000	47.82000	47.9600	-0.083%	53,359	+1.595%
2026-07-13	47.8700	48.229900	47.77000	48.0000	+0.209%	47,166	+1.510%
2026-07-10	47.7600	47.900000	47.57500	47.9000	+0.504%	58,438	+1.722%
2026-07-09	47.6500	47.820000	47.56320	47.6600	+0.021%	30,896	+2.235%
2026-07-08	47.9700	47.970000	47.58500	47.6500	-1.182%	59,953	+2.256%
2026-07-07	47.7300	48.390000	47.73000	48.2200	+1.005%	73,819	+1.047%
2026-07-06	47.8900	47.940000	47.62000	47.7400	-0.583%	40,682	+2.063%
2026-07-02	47.6600	48.020000	47.66000	48.0200	+1.244%	33,561	+1.468%
2026-07-01	47.2300	47.670000	47.23000	47.4300	+0.106%	70,506	+2.730%
2026-06-30	47.8400	47.840000	47.36000	47.3800	-1.640%	50,932	+2.839%
2026-06-29	48.4400	48.440000	47.84000	48.1700	-0.516%	49,792	+1.152%
2026-06-26	47.9900	48.420000	47.88000	48.4200	+1.234%	51,867	+0.630%
2026-06-25	47.8900	47.890000	47.48500	47.8300	+0.315%	56,288	+1.871%
2026-06-24	47.7100	47.890000	47.48000	47.6800	+0.231%	48,782	+2.192%
2026-06-23	47.0100	47.690000	46.97000	47.5700	+0.699%	87,355	+2.428%
2026-06-22	46.8600	47.360000	46.79000	47.2400	+1.070%	62,801	+3.144%
2026-06-18	47.0000	47.080000	46.74000	46.7400	-0.299%	43,502	+4.247%
2026-06-17	47.7800	47.780000	46.78000	46.8800	-2.007%	52,407	+3.936%
2026-06-16	47.8700	48.049400	47.74000	47.8400	+0.147%	44,791	+1.850%
2026-06-15	48.2900	48.340000	47.69010	47.7700	-0.417%	97,305	+1.999%
2026-06-12	47.7800	48.140000	47.78000	47.9700	+0.587%	26,800	+1.574%
2026-06-11	47.6300	47.865000	47.33000	47.6900	+0.591%	71,066	+2.170%
2026-06-10	47.4100	47.710000	47.39000	47.4100	+0.233%	50,083	+2.774%
2026-06-09	46.7800	47.440000	46.77000	47.3000	+0.917%	120,433	+3.013%
2026-06-08	47.4200	47.570000	46.75000	46.8700	-1.035%	90,529	+3.958%
2026-06-05	47.1500	47.570000	47.01000	47.3600	+0.127%	75,519	+2.882%
2026-06-04	46.9400	47.310000	46.85000	47.3000	+1.415%	52,071	+3.013%
2026-06-03	46.5500	47.050000	46.51000	46.6400	-0.299%	40,788	+4.470%
2026-06-02	46.7500	46.830000	46.55000	46.7800	+0.128%	78,537	+4.158%
2026-06-01	47.1500	47.150000	46.72000	46.7200	-1.580%	39,539	+4.292%
2026-05-29	47.8100	47.810000	47.42890	47.4700	-0.732%	260,993	+2.644%
2026-05-28	47.7700	48.060000	47.59000	47.8200	-0.125%	41,848	+1.893%
2026-05-27	48.0671	48.135000	47.88000	47.8800	-0.250%	37,866	+1.765%
2026-05-26	47.9400	48.150000	47.83500	48.0000	+0.503%	49,183	+1.510%
2026-05-22	47.7847	47.900000	47.53000	47.7600	-0.188%	33,376	+2.021%
2026-05-21	47.4800	47.900000	47.38500	47.8500	+0.251%	96,279	+1.829%
2026-05-20	47.1900	47.730000	47.11000	47.7300	+1.101%	29,883	+2.085%
2026-05-19	46.9300	47.260000	46.81000	47.2100	+0.276%	32,669	+3.209%
2026-05-18	46.6800	47.090000	46.68000	47.0800	+0.900%	41,390	+3.494%
2026-05-15	46.9900	46.990000	46.62500	46.6600	-1.457%	32,592	+4.426%
2026-05-14	47.5000	47.630000	47.33010	47.3500	-0.253%	50,866	+2.904%
2026-05-13	47.5700	47.570000	47.26749	47.4700	-0.524%	52,147	+2.644%
2026-05-12	47.6400	47.790000	47.46000	47.7200	-0.209%	38,697	+2.106%
2026-05-11	47.8400	48.100000	47.72100	47.8200	+0.122%	44,090	+1.893%
2026-05-08	47.7600	47.960000	47.72000	47.7618	+0.277%	59,077	+2.017%
2026-05-07	47.9900	47.990000	47.55000	47.6300	-0.977%	66,803	+2.299%
2026-05-06	47.9400	48.200000	47.90010	48.1000	+1.413%	28,365	+1.299%
2026-05-05	47.3750	47.540000	47.21000	47.4300	+0.423%	35,470	+2.730%
2026-05-04	47.4400	47.660000	47.14000	47.2300	-0.819%	228,358	+3.165%
2026-05-01	47.7900	47.889600	47.55000	47.6200	-0.311%	41,223	+2.320%
2026-04-30	46.9000	47.775000	46.90000	47.7685	+1.926%	52,593	+2.002%
2026-04-29	47.0800	47.080000	46.70000	46.8659	-0.834%	32,983	+3.967%
2026-04-28	46.8900	47.260000	46.73000	47.2600	+0.532%	42,433	+3.100%
2026-04-27	47.3837	47.383700	46.95500	47.0100	-0.445%	23,300	+3.648%
2026-04-24	47.3100	47.470000	47.18690	47.2200	-0.270%	21,810	+3.187%
2026-04-23	46.9200	47.389900	46.83500	47.3477	+0.890%	55,101	+2.909%
2026-04-22	47.4500	47.460000	46.78000	46.9300	-0.488%	45,969	+3.825%
2026-04-21	47.8850	47.885000	47.16000	47.1600	-1.709%	29,979	+3.318%
2026-04-20	47.8100	47.980000	47.71000	47.9800	+0.042%	36,407	+1.553%
2026-04-17	47.6600	48.040000	47.55600	47.9600	+1.352%	29,015	+1.595%
2026-04-16	47.0700	47.339900	47.07000	47.3200	+0.788%	40,884	+2.969%
2026-04-15	46.9500	46.950000	46.64000	46.9500	0.000%	34,649	+3.781%
2026-04-14	46.5500	46.960000	46.51000	46.9500	+0.946%	43,559	+3.781%
2026-04-13	46.1400	46.510000	46.01330	46.5100	+0.302%	40,612	+4.762%
2026-04-10	46.3500	46.440000	46.21000	46.3700	+0.368%	25,543	+5.079%
2026-04-09	45.8200	46.510000	45.82000	46.2000	+0.632%	44,669	+5.465%
2026-04-08	45.9000	46.070000	45.66500	45.9100	+2.227%	59,014	+6.132%
2026-04-07	44.6500	44.940000	44.53000	44.9100	+0.067%	41,565	+8.495%
2026-04-06	44.6700	44.950000	44.67000	44.8800	+0.179%	45,478	+8.567%
2026-04-02	43.9300	44.800000	43.82000	44.8000	+1.060%	78,820	+8.761%
2026-04-01	44.2400	44.380000	44.15000	44.3300	+0.704%	46,141	+9.914%
2026-03-31	43.6900	44.110000	43.51000	44.0200	+1.875%	107,219	+10.688%
2026-03-30	43.4400	43.710000	43.10400	43.2100	+0.209%	75,626	+12.763%
2026-03-27	43.2600	43.500000	43.12000	43.1200	-0.782%	61,468	+12.999%
2026-03-26	43.3500	43.779900	43.33000	43.4600	-0.504%	55,628	+12.115%
2026-03-25	44.0500	44.050000	43.61910	43.6800	0.000%	39,532	+11.550%
2026-03-24	43.6600	44.050000	43.58000	43.6800	-0.569%	51,782	+11.550%
2026-03-23	44.2300	44.500000	43.93000	43.9300	+0.641%	37,584	+10.915%
2026-03-20	44.8700	44.890000	43.58000	43.6500	-3.082%	55,329	+11.627%
2026-03-19	44.9400	45.176500	44.79000	45.0382	-0.336%	20,916	+8.186%
2026-03-18	45.6900	45.690000	45.17000	45.1900	-1.461%	47,552	+7.823%
2026-03-17	46.0100	46.092600	45.82000	45.8600	+0.306%	30,938	+6.247%
2026-03-16	45.6400	45.890000	45.60200	45.7200	+1.173%	42,273	+6.573%
2026-03-13	45.5000	45.686500	45.14000	45.1900	-0.111%	47,785	+7.823%
2026-03-12	45.3100	45.532400	45.20000	45.2400	-1.028%	65,748	+7.703%
2026-03-11	45.7200	45.900000	45.56500	45.7100	-0.695%	65,263	+6.596%
2026-03-10	46.0800	46.519900	45.95000	46.0300	-0.260%	25,250	+5.855%
2026-03-09	45.5900	46.230000	45.20000	46.1500	+0.174%	41,612	+5.580%
2026-03-06	45.9900	46.170000	45.78000	46.0700	-0.946%	83,695	+5.763%
2026-03-05	46.6100	46.610000	46.13000	46.5100	-1.064%	78,125	+4.762%
2026-03-04	46.9100	47.030000	46.57000	47.0100	+0.342%	77,446	+3.648%
2026-03-03	46.5700	47.089900	46.13000	46.8500	-1.348%	49,599	+4.002%
2026-03-02	47.0200	47.630000	46.98000	47.4900	-0.137%	39,980	+2.601%
2026-02-27	47.2100	47.810000	47.16000	47.5550	+0.285%	73,966	+2.460%
2026-02-26	47.2700	47.460000	47.20280	47.4200	+0.573%	44,411	+2.752%
2026-02-25	47.2500	47.346000	47.05500	47.1500	-0.148%	416,838	+3.340%
2026-02-24	47.0500	47.240000	46.99000	47.2200	+0.032%	81,443	+3.187%
2026-02-23	47.0300	47.390000	47.03000	47.2050	+0.074%	68,553	+3.220%
2026-02-20	46.6900	47.170000	46.66000	47.1700	+0.942%	41,181	+3.297%
2026-02-19	46.6800	46.820000	46.58000	46.7300	-0.405%	46,020	+4.269%
2026-02-18	47.2120	47.339000	46.83500	46.9200	-1.470%	60,829	+3.847%
2026-02-17	47.1600	47.629000	47.11470	47.6200	+0.954%	48,742	+2.320%
2026-02-13	46.6800	47.233256	46.67000	47.1700	+1.115%	48,155	+3.297%
2026-02-12	46.9000	47.190000	46.64000	46.6500	+0.193%	38,018	+4.448%
2026-02-11	46.4000	46.640000	46.36500	46.5600	+0.540%	63,234	+4.650%
2026-02-10	45.8000	46.380000	45.80000	46.3100	+1.246%	50,774	+5.215%
2026-02-09	45.5000	45.809900	45.32500	45.7400	+0.606%	37,954	+6.526%
2026-02-06	45.0500	45.489900	45.05000	45.4647	+1.438%	42,631	+7.171%
2026-02-05	44.7700	45.070000	44.69500	44.8200	-0.555%	177,570	+8.713%
2026-02-04	44.7100	45.200000	44.68000	45.0700	+1.258%	374,532	+8.110%
2026-02-03	44.3700	44.579000	44.21000	44.5100	+0.203%	55,768	+9.470%
2026-02-02	44.6700	44.780000	44.40000	44.4200	-0.693%	73,339	+9.692%
2026-01-30	44.6100	44.730000	44.33500	44.7300	-0.312%	41,994	+8.931%
2026-01-29	44.4900	44.880000	44.36000	44.8700	+1.355%	87,372	+8.591%
2026-01-28	44.5000	44.590000	44.21000	44.2700	-0.707%	54,246	+10.063%
2026-01-27	44.4700	44.610000	44.34000	44.5850	+0.281%	45,432	+9.286%
2026-01-26	44.6100	44.670000	44.42000	44.4600	+0.090%	55,997	+9.593%
2026-01-23	44.1600	44.459900	44.04000	44.4200	+0.475%	35,798	+9.692%
2026-01-22	44.6200	44.685400	44.21000	44.2100	-0.676%	53,099	+10.213%
2026-01-21	44.5800	44.640000	44.22000	44.5108	+0.047%	40,448	+9.468%
2026-01-20	44.7700	44.840000	44.47000	44.4900	-1.549%	45,161	+9.519%
2026-01-16	44.7600	45.230000	44.68000	45.1900	+1.074%	48,095	+7.823%
2026-01-15	44.5200	44.880000	44.52000	44.7096	+0.561%	42,107	+8.981%
2026-01-14	44.1400	44.490000	44.14000	44.4600	+0.720%	47,907	+9.593%
2026-01-13	44.0300	44.210000	43.70150	44.1422	+0.209%	52,388	+10.382%
2026-01-12	43.9200	44.150000	43.92000	44.0500	+0.136%	82,760	+10.613%
2026-01-09	43.9300	44.129500	43.91000	43.9900	0.000%	54,284	+10.764%
2026-01-08	43.5100	44.050000	43.51000	43.9900	+0.733%	52,785	+10.764%
2026-01-07	44.0500	44.140000	43.67000	43.6700	-0.410%	54,522	+11.575%
2026-01-06	43.5800	43.934000	43.56000	43.8500	+0.366%	71,306	+11.117%
2026-01-05	43.6200	43.785000	43.29000	43.6900	+0.126%	106,618	+11.524%
2026-01-02	43.6500	43.720000	43.38350	43.6350	+0.241%	62,034	+11.665%
2025-12-31	43.8700	43.870000	43.53000	43.5300	-0.798%	109,536	+11.934%
2025-12-30	43.8800	43.900000	43.77000	43.8800	+0.183%	94,260	+11.041%
2025-12-29	43.7700	43.872600	43.71500	43.8000	+0.126%	46,305	+11.244%
2025-12-26	43.7000	43.760000	43.56000	43.7450	+0.080%	135,071	+11.384%
2025-12-24	43.5000	43.750000	43.42000	43.7100	+0.587%	19,771	+11.473%
2025-12-23	43.4600	43.489300	43.34000	43.4550	+0.358%	75,768	+12.127%
2025-12-22	43.0800	43.340000	42.98000	43.3000	+0.534%	89,034	+12.529%
2025-12-19	43.2300	43.373700	43.07000	43.0700	-0.508%	104,527	+13.130%
2025-12-18	43.5700	43.660000	43.21000	43.2900	-0.046%	236,431	+12.555%
2025-12-17	43.2200	43.435000	43.18000	43.3100	+0.185%	86,434	+12.503%
2025-12-16	43.5300	43.530000	43.16010	43.2300	-1.728%	57,552	+12.711%
2025-12-15	43.9600	44.040000	43.77000	43.9900	+0.411%	74,267	+10.764%
2025-12-12	43.8800	44.040000	43.66290	43.8100	-0.091%	54,394	+11.219%
2025-12-11	43.7200	43.960000	43.72000	43.8500	+0.412%	61,121	+11.117%
2025-12-10	43.6000	43.890000	43.52000	43.6700	+0.322%	40,232	+11.575%
2025-12-09	43.8400	43.980000	43.52000	43.5300	-0.480%	61,977	+11.934%
2025-12-08	44.0200	44.020000	43.72000	43.7400	-0.500%	30,860	+11.397%
2025-12-05	43.9800	44.169900	43.96000	43.9600	-0.250%	31,578	+10.839%
2025-12-04	44.0900	44.271900	44.01310	44.0700	-0.309%	49,966	+10.563%
2025-12-03	44.0300	44.250000	44.03000	44.2065	+0.344%	58,710	+10.221%
2025-12-02	44.2800	44.280000	43.95000	44.0550	-0.150%	48,216	+10.600%
2025-12-01	44.3800	44.380000	44.12100	44.1210	-1.140%	23,297	+10.435%
2025-11-28	44.4600	44.710000	44.45500	44.6300	+0.360%	20,469	+9.175%
2025-11-26	44.3300	44.625000	44.23500	44.4700	+0.543%	41,744	+9.568%
2025-11-25	44.0200	44.370000	44.00000	44.2300	+0.740%	44,757	+10.163%
2025-11-24	43.8300	43.912335	43.69000	43.9050	+0.194%	84,653	+10.978%
2025-11-21	43.4300	43.944200	43.40830	43.8200	+1.143%	90,213	+11.194%
2025-11-20	43.7700	43.940000	43.32500	43.3250	-0.585%	44,848	+12.464%
2025-11-19	43.9000	43.900000	43.45000	43.5800	-0.638%	61,084	+11.806%
2025-11-18	43.6800	43.999700	43.66750	43.8600	+0.160%	41,235	+11.092%
2025-11-17	44.0800	44.120000	43.66900	43.7900	-0.568%	41,424	+11.270%
2025-11-14	43.9400	44.120000	43.84000	44.0400	+0.296%	70,314	+10.638%
2025-11-13	44.3200	44.320000	43.91000	43.9100	-1.392%	56,732	+10.966%
2025-11-12	44.7300	44.770000	44.53000	44.5300	-0.636%	184,969	+9.421%
2025-11-11	44.5600	44.849000	44.52000	44.8150	+0.901%	127,314	+8.725%
2025-11-10	44.4100	44.520000	44.13000	44.4150	+0.011%	75,246	+9.704%
2025-11-07	43.8600	44.410000	43.79000	44.4100	+1.277%	39,310	+9.716%
2025-11-06	44.0400	44.050000	43.81000	43.8500	-0.341%	34,004	+11.117%
2025-11-05	43.9900	44.080000	43.85500	44.0000	+0.045%	38,913	+10.739%
2025-11-04	43.7300	44.031100	43.72000	43.9800	+0.137%	222,965	+10.789%
2025-11-03	43.8400	43.920000	43.42000	43.9200	-0.023%	49,220	+10.940%
2025-10-31	43.7500	44.045000	43.63500	43.9300	+0.023%	38,131	+10.915%
2025-10-30	43.5400	44.120000	43.54000	43.9200	+0.240%	69,187	+10.940%
2025-10-29	44.4600	44.600000	43.73000	43.8150	-1.958%	53,444	+11.206%
2025-10-28	45.2500	45.310000	44.68000	44.6900	-1.368%	92,594	+9.029%
2025-10-27	45.3400	45.350000	45.11000	45.3100	+0.133%	51,576	+7.537%
2025-10-24	45.3000	45.429000	45.23700	45.2500	+0.221%	33,205	+7.680%
2025-10-23	45.2500	45.259300	44.87540	45.1500	+0.066%	31,493	+7.918%
2025-10-22	44.9800	45.160000	44.97000	45.1200	+0.501%	46,392	+7.990%
2025-10-21	45.0000	45.118100	44.86060	44.8950	-0.432%	27,799	+8.531%
2025-10-20	44.9600	45.110000	44.86000	45.0900	+0.805%	22,897	+8.062%
2025-10-17	44.4000	44.780000	44.38000	44.7300	+0.562%	76,577	+8.931%
2025-10-16	44.6100	44.750000	44.39000	44.4800	+0.121%	59,275	+9.544%
2025-10-15	43.9900	44.461900	43.99000	44.4264	+1.087%	27,155	+9.676%
2025-10-14	43.3500	44.020000	43.35000	43.9486	+0.916%	52,484	+10.868%
2025-10-13	43.4700	43.562000	43.37500	43.5498	+0.623%	61,879	+11.883%
2025-10-10	43.7900	43.790000	43.20000	43.2800	-0.884%	25,230	+12.581%
2025-10-09	43.9400	43.940000	43.54580	43.6662	-0.505%	26,607	+11.585%
2025-10-08	44.0700	44.080000	43.82720	43.8880	-0.458%	40,648	+11.021%
2025-10-07	44.3000	44.300000	43.97000	44.0900	-0.429%	46,471	+10.513%
2025-10-06	44.5700	44.620000	44.28000	44.2800	-0.784%	48,030	+10.038%
2025-10-03	44.5200	44.801600	44.52000	44.6300	+0.473%	41,513	+9.175%
2025-10-02	44.6300	44.630000	44.22000	44.4200	-0.371%	39,047	+9.692%
2025-10-01	44.5700	44.680000	44.49000	44.5854	+0.237%	38,850	+9.285%
2025-09-30	44.2400	44.490000	44.20010	44.4800	+0.588%	47,014	+9.544%
2025-09-29	44.1910	44.259800	44.09960	44.2200	+0.045%	29,041	+10.188%
2025-09-26	43.9700	44.240000	43.97000	44.2000	+0.752%	35,071	+10.238%
2025-09-25	43.8800	44.030000	43.78000	43.8700	-0.227%	89,365	+11.067%
2025-09-24	44.2900	44.311200	43.97000	43.9700	-0.902%	97,482	+10.814%
2025-09-23	44.2200	44.370000	44.20500	44.3700	-0.960%	93,252	+9.815%
2025-09-22	44.7000	44.830000	44.51700	44.8000	+0.156%	46,301	+8.761%
2025-09-19	44.9100	44.910000	44.72000	44.7300	-0.390%	59,009	+8.931%
2025-09-18	44.9100	45.030000	44.77310	44.9050	+0.100%	62,588	+8.507%
2025-09-17	45.0800	45.370000	44.86000	44.8600	-0.400%	41,076	+8.616%
2025-09-16	45.2500	45.250000	44.98000	45.0400	-0.332%	45,561	+8.182%
2025-09-15	45.3900	45.405000	45.14120	45.1900	+0.066%	53,525	+7.823%
2025-09-12	45.2400	45.350000	45.14500	45.1600	-0.397%	67,928	+7.894%
2025-09-11	44.7500	45.370000	44.75000	45.3400	+1.500%	89,889	+7.466%
2025-09-10	44.7900	44.910000	44.58000	44.6700	-0.134%	43,080	+9.078%
2025-09-09	44.6500	44.730000	44.52000	44.7300	-0.022%	34,693	+8.931%
2025-09-08	44.7700	44.770000	44.41340	44.7400	-0.245%	59,052	+8.907%
2025-09-05	44.7200	44.940000	44.63730	44.8500	+0.923%	38,271	+8.640%
2025-09-04	44.2300	44.450000	44.10500	44.4400	+0.498%	47,158	+9.642%
2025-09-03	44.1062	44.301700	44.09000	44.2200	0.000%	38,521	+10.188%
2025-09-02	44.4100	44.550000	44.14000	44.2200	-1.777%	32,130	+10.188%
2025-08-29	44.8000	45.020000	44.80000	45.0200	+0.357%	38,697	+8.230%
2025-08-28	45.0000	45.000000	44.67000	44.8600	-0.156%	44,015	+8.616%
2025-08-27	44.5900	44.970000	44.59000	44.9300	+0.582%	179,490	+8.446%
2025-08-26	44.7600	44.840000	44.61500	44.6700	-0.290%	33,712	+9.078%
2025-08-25	45.0300	45.101800	44.77730	44.8000	-0.687%	26,977	+8.761%
2025-08-22	44.6300	45.270000	44.63000	45.1100	+1.394%	47,659	+8.014%
2025-08-21	44.4900	44.590000	44.35000	44.4900	-0.412%	40,045	+9.519%
2025-08-20	44.5700	44.900000	44.50000	44.6740	+0.527%	48,504	+9.068%
2025-08-19	43.9800	44.440000	43.98000	44.4400	+1.438%	69,652	+9.642%
2025-08-18	44.0213	44.105000	43.81000	43.8100	-0.725%	54,839	+11.219%
2025-08-15	44.0100	44.190000	43.93000	44.1300	+0.432%	24,981	+10.412%
2025-08-14	44.0100	44.010000	43.68000	43.9400	-0.656%	40,962	+10.890%
2025-08-13	44.1100	44.260000	43.90580	44.2300	+0.594%	43,446	+10.163%
2025-08-12	43.8500	43.969000	43.61000	43.9690	+0.432%	28,846	+10.817%
2025-08-11	44.0000	44.000000	43.70010	43.7800	-0.409%	37,581	+11.295%
2025-08-08	44.2900	44.290000	43.93000	43.9600	-0.475%	30,846	+10.839%
2025-08-07	44.2500	44.250000	43.93100	44.1700	+0.318%	59,129	+10.312%
2025-08-06	44.3500	44.350000	44.00400	44.0300	-0.294%	34,520	+10.663%
2025-08-05	43.9800	44.239000	43.98000	44.1600	+0.227%	41,460	+10.337%
2025-08-04	43.8000	44.086800	43.80000	44.0600	+0.990%	92,724	+10.588%
2025-08-01	43.6800	43.800000	43.36000	43.6280	+0.225%	53,130	+11.683%
2025-07-31	43.9200	44.025200	43.49930	43.5300	-1.360%	55,983	+11.934%
2025-07-30	44.6200	44.648300	43.90340	44.1300	-1.142%	27,869	+10.412%
2025-07-29	44.2300	44.670000	44.10000	44.6400	+1.041%	46,190	+9.151%
2025-07-28	44.7300	44.730000	44.16000	44.1800	-1.472%	18,469	+10.287%
2025-07-25	44.6728	44.840000	44.51000	44.8400	-0.134%	17,956	+8.664%
2025-07-24	44.9700	45.040000	44.90000	44.9000	-0.479%	29,700	+8.519%
2025-07-23	45.1100	45.180000	44.98000	45.1160	+0.013%	63,133	+7.999%
2025-07-22	44.5500	45.119000	44.55000	45.1100	+1.485%	33,671	+8.014%
2025-07-21	44.5100	44.640000	44.33000	44.4500	+0.475%	88,045	+9.618%
2025-07-18	44.2700	44.333500	44.09990	44.2400	+0.227%	42,518	+10.138%
2025-07-17	44.1500	44.200000	43.97000	44.1400	-0.068%	34,604	+10.387%
2025-07-16	43.9800	44.180000	43.87500	44.1700	+0.891%	25,221	+10.312%
2025-07-15	44.3300	44.330000	43.73000	43.7800	-1.218%	53,631	+11.295%
2025-07-14	43.9900	44.320000	43.99000	44.3200	+0.698%	35,531	+9.939%
2025-07-11	43.7500	44.080000	43.71540	44.0130	-0.294%	44,020	+10.706%
2025-07-10	43.9900	44.330000	43.92000	44.1430	+0.291%	39,367	+10.380%
2025-07-09	44.1400	44.140000	43.84000	44.0150	+0.011%	40,959	+10.701%
2025-07-08	43.9800	44.140000	43.89000	44.0100	-0.233%	31,410	+10.713%
2025-07-07	44.4600	44.500000	43.94070	44.1130	-0.870%	38,949	+10.455%
2025-07-03	44.5300	44.600000	44.30000	44.5000	+0.090%	22,486	+9.494%
2025-07-02	44.2700	44.470000	44.13000	44.4600	+0.113%	35,147	+9.593%
2025-07-01	44.1100	44.610000	44.10000	44.4100	+0.566%	58,955	+9.716%
2025-06-30	43.9700	44.180000	43.65610	44.1600	+0.684%	57,854	+10.337%
2025-06-27	43.8700	44.210000	43.74930	43.8600	+0.023%	47,609	+11.092%
2025-06-26	43.9000	43.920000	43.43500	43.8500	-0.023%	35,349	+11.117%
2025-06-25	44.5000	44.551000	43.83000	43.8600	-1.835%	74,231	+11.092%
2025-06-24	44.6300	44.810000	44.33500	44.6800	-0.534%	67,535	+9.053%
2025-06-23	44.3100	44.930000	44.31000	44.9200	+1.308%	33,487	+8.471%
2025-06-20	44.5500	44.670000	44.30630	44.3400	-0.017%	32,108	+9.889%
2025-06-18	44.3000	44.662000	44.30000	44.3477	+0.221%	22,628	+9.870%
2025-06-17	44.2300	44.510000	44.15000	44.2500	-0.315%	46,258	+10.113%
2025-06-16	44.5700	44.820000	44.27000	44.3900	0.000%	43,278	+9.766%
2025-06-13	44.3600	44.580000	44.18000	44.3900	-0.827%	31,335	+9.766%
2025-06-12	44.5200	44.760000	44.52000	44.7600	+0.517%	25,081	+8.858%
2025-06-11	44.7600	44.872800	44.38000	44.5300	-0.380%	17,996	+9.421%
2025-06-10	44.5600	44.700000	44.50450	44.7000	+0.778%	25,577	+9.004%
2025-06-09	44.3100	44.590000	44.19000	44.3550	+0.065%	36,954	+9.852%
2025-06-06	44.2700	44.420000	44.10010	44.3261	+0.513%	27,025	+9.924%
2025-06-05	44.3400	44.340000	44.06460	44.1000	-0.316%	25,480	+10.488%
2025-06-04	44.1500	44.370000	44.01000	44.2400	+0.181%	32,202	+10.138%
2025-06-03	44.2700	44.290000	43.95140	44.1600	-0.563%	31,398	+10.337%
2025-06-02	44.1100	44.410000	43.79000	44.4100	+0.384%	29,779	+9.716%
2025-05-30	44.0300	44.270000	43.94900	44.2400	+0.181%	24,363	+10.138%
2025-05-29	43.9000	44.186400	43.78830	44.1600	+0.799%	33,339	+10.337%
2025-05-28	43.8000	43.839300	43.58500	43.8100	+0.021%	52,929	+11.219%
2025-05-27	43.4200	43.933500	43.42000	43.8007	+1.344%	29,033	+11.243%
2025-05-23	43.0200	43.320000	43.00000	43.2200	+0.325%	75,972	+12.737%
2025-05-22	43.1700	43.230000	42.83180	43.0800	-0.416%	56,298	+13.104%
2025-05-21	43.8800	43.920000	43.17670	43.2600	-1.749%	12,131	+12.633%
2025-05-20	44.0500	44.110000	43.98000	44.0300	-0.452%	31,353	+10.663%
2025-05-19	43.7800	44.230000	43.78000	44.2300	+0.318%	42,039	+10.163%
2025-05-16	43.6200	44.090000	43.60000	44.0900	+1.101%	10,587	+10.513%
2025-05-15	43.0100	43.610000	43.01000	43.6100	+1.642%	18,251	+11.729%
2025-05-14	43.1800	43.180000	42.82610	42.9055	-0.819%	33,790	+13.564%
2025-05-13	43.6200	43.620000	43.06830	43.2600	-1.165%	68,699	+12.633%
2025-05-12	44.1800	44.180000	43.60000	43.7700	+0.023%	37,140	+11.321%
2025-05-09	43.6000	43.870000	43.53500	43.7600	+0.621%	18,167	+11.346%
2025-05-08	43.7800	43.799600	43.42000	43.4900	-0.662%	26,245	+12.037%
2025-05-07	43.8700	44.062800	43.69010	43.7800	-0.273%	24,078	+11.295%
2025-05-06	43.9400	44.110700	43.74500	43.9000	-0.182%	24,069	+10.991%
2025-05-05	43.9000	44.160000	43.90000	43.9800	-0.159%	19,435	+10.789%
2025-05-02	43.7900	44.100000	43.79000	44.0500	+1.920%	77,058	+10.613%
2025-05-01	43.5200	43.700000	43.22000	43.2200	-0.277%	201,365	+12.737%
2025-04-30	42.8700	43.470000	42.73670	43.3400	+0.557%	90,265	+12.425%
2025-04-29	42.8700	43.225500	42.84000	43.1000	+0.427%	23,233	+13.051%
2025-04-28	42.5800	42.916700	42.52500	42.9167	+0.720%	44,525	+13.534%
2025-04-25	42.6300	42.712300	42.36000	42.6100	-0.105%	50,204	+14.351%
2025-04-24	42.4427	42.820000	42.41500	42.6550	+0.459%	45,058	+14.230%
2025-04-23	43.0300	43.030000	42.24640	42.4600	-0.193%	64,474	+14.755%
2025-04-22	42.2300	42.713600	42.23000	42.5420	+1.666%	35,025	+14.534%
2025-04-21	42.1700	42.330000	41.40650	41.8450	-1.437%	44,598	+16.442%
2025-04-17	41.9800	42.731700	41.96000	42.4550	+1.494%	54,884	+14.769%
2025-04-16	41.8500	42.200400	41.65000	41.8300	+0.384%	53,333	+16.483%
2025-04-15	41.6900	41.890000	41.65000	41.6700	+0.241%	50,656	+16.931%
2025-04-14	41.1700	41.780000	41.10000	41.5700	+1.862%	69,094	+17.212%
2025-04-11	40.2100	40.929400	39.80120	40.8100	+1.366%	66,395	+19.395%
2025-04-10	40.3800	40.900000	39.32000	40.2600	-1.299%	101,266	+21.026%
2025-04-09	38.4000	40.949000	37.71000	40.7900	+5.265%	227,629	+19.453%
2025-04-08	40.5200	40.520000	38.37000	38.7500	-1.650%	180,947	+25.742%
2025-04-07	39.8200	40.260100	39.03000	39.4000	-2.932%	180,653	+23.668%
2025-04-04	42.0800	42.080000	40.56500	40.5900	-4.584%	50,224	+20.042%
2025-04-03	43.0000	43.270000	42.49000	42.5400	-1.891%	30,923	+14.539%
2025-04-02	43.0600	43.395500	42.97170	43.3600	+0.463%	28,825	+12.373%
2025-04-01	43.2100	43.230000	42.77000	43.1600	+0.349%	47,261	+12.894%
2025-03-31	42.7000	43.170000	42.70000	43.0100	+0.425%	35,590	+13.288%
2025-03-28	42.9100	42.940000	42.61790	42.8280	-0.005%	31,157	+13.769%
2025-03-27	42.9000	43.215700	42.72370	42.8300	-0.198%	32,545	+13.764%
2025-03-26	42.8600	43.053700	42.80000	42.9150	+0.222%	41,304	+13.538%
2025-03-25	43.0800	43.140000	42.71800	42.8200	-1.359%	41,101	+13.790%
2025-03-24	43.1000	43.430000	43.10000	43.4100	+1.331%	36,030	+12.244%
2025-03-21	43.1400	43.140000	42.78000	42.8400	-1.210%	38,031	+13.737%
2025-03-20	43.3400	43.500000	43.23000	43.3646	-0.082%	31,192	+12.361%
2025-03-19	43.4050	43.630000	43.15000	43.4000	+0.115%	32,119	+12.270%
2025-03-18	43.5100	43.707900	43.29500	43.3500	-0.596%	30,515	+12.399%
2025-03-17	43.0000	43.710000	43.00000	43.6100	+1.419%	32,946	+11.729%
2025-03-14	42.7800	43.010000	42.50000	43.0000	+1.583%	53,041	+13.314%
2025-03-13	42.8300	43.141100	42.30000	42.3300	-1.329%	34,636	+15.107%
2025-03-12	43.0900	43.120000	42.73000	42.9000	0.000%	28,340	+13.578%
2025-03-11	43.3500	43.420000	42.65010	42.9000	-0.648%	85,881	+13.578%
2025-03-10	43.5200	43.895000	43.11000	43.1800	-1.068%	39,060	+12.842%
2025-03-07	43.3900	43.755200	43.27810	43.6461	+0.683%	49,250	+11.637%
2025-03-06	43.9200	43.920000	43.29000	43.3500	-2.167%	28,373	+12.399%
2025-03-05	43.7200	44.379000	43.67000	44.3100	+0.957%	55,974	+9.964%
2025-03-04	44.1900	44.320000	43.77530	43.8900	-0.769%	24,100	+11.016%
2025-03-03	44.0400	44.404300	43.97710	44.2300	+0.763%	32,487	+10.163%
2025-02-28	43.7500	43.930000	43.59000	43.8952	+0.316%	87,885	+11.003%
2025-02-27	43.6400	43.917200	43.64000	43.7569	+0.268%	22,627	+11.354%
2025-02-26	43.9000	43.967400	43.58000	43.6400	-0.773%	18,161	+11.652%
2025-02-25	43.6500	44.090000	43.64000	43.9800	+1.127%	40,634	+10.789%
2025-02-24	43.4300	43.719900	43.21000	43.4900	+0.046%	56,613	+12.037%
2025-02-21	43.6300	43.630000	43.23000	43.4700	-0.481%	26,579	+12.089%
2025-02-20	43.3800	43.719500	43.28000	43.6800	+0.738%	34,327	+11.550%
2025-02-19	43.2200	43.410000	43.15010	43.3600	-0.115%	26,227	+12.373%
2025-02-18	43.2900	43.600000	43.28010	43.4100	+0.231%	34,816	+12.244%
2025-02-14	43.5500	43.649600	43.27500	43.3100	-0.368%	19,537	+12.503%
2025-02-13	43.1000	43.490000	42.93000	43.4700	+1.051%	41,663	+12.089%
2025-02-12	42.6800	43.140000	42.63000	43.0180	-0.513%	41,976	+13.267%
2025-02-11	42.8900	43.240000	42.86000	43.2400	+0.395%	22,178	+12.685%
2025-02-10	43.1000	43.106100	42.78500	43.0700	+0.198%	29,240	+13.130%

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

AVRE
Avantis Real Estate ETF
stock NYSE ETF