Avantis Real Estate ETF (AVRE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.648899188876 | 43.15 | 44.1 | 42.99 | 36469 | 43.65691055 | SP |
| 4 | 2.29 | 5.56635877491 | 41.14 | 44.1 | 40.53 | 33665 | 42.09546371 | SP |
| 12 | 3.68 | 9.25786163522 | 39.75 | 44.1 | 39.27 | 45437 | 41.38577326 | SP |
| 26 | 1.55 | 3.70105062082 | 41.88 | 44.1 | 38.7401 | 51386 | 41.14318639 | SP |
| 52 | 1 | 2.35682300259 | 42.43 | 44.1 | 35.031 | 56178 | 40.08543571 | SP |
| 156 | -6.99 | -13.8635462118 | 50.42 | 56.06 | 35.031 | 45634 | 41.82581832 | SP |
| 260 | -6.99 | -13.8635462118 | 50.42 | 56.06 | 35.031 | 45634 | 41.82581832 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 43.43 | -0.11 | -0.25 | 43.46 | 43.48 | 43.28 | 23262 |
| 1721341800 | 43.54 | -0.34 | -0.77 | 43.79 | 44.06 | 43.468 | 17463 |
| 1721255400 | 43.8792 | 0.26 | 0.59 | 43.49 | 44.1 | 43.48 | 83139 |
| 1721169000 | 43.62 | 0.42 | 0.97 | 43.3 | 43.67 | 43.21 | 37049 |
| 1721082600 | 43.2 | 0.13 | 0.30 | 43.15 | 43.2587 | 42.99 | 21434 |
| 1720823400 | 43.07 | 0.39 | 0.91 | 43 | 43.27 | 43 | 30407 |
| 1720737000 | 42.68 | 0.92 | 2.20 | 42.21 | 42.7899 | 42.21 | 42088 |
| 1720650600 | 41.76 | 0.41 | 0.99 | 41.56 | 41.76 | 41.44 | 23711 |
| 1720564200 | 41.35 | 0.02 | 0.05 | 41.33 | 41.46 | 41.085 | 29382 |
| 1720477800 | 41.33 | -0.08 | -0.19 | 41.42 | 41.495 | 41.3 | 56202 |
| 1720218600 | 41.41 | 0.19 | 0.46 | 41.31 | 41.415 | 41.15 | 18210 |
| 1720040640 | 41.22 | 0.16 | 0.39 | 41.21 | 41.3991 | 41.1601 | 16023 |
| 1719959400 | 41.06 | 0.11 | 0.27 | 40.93 | 41.08 | 40.875 | 26576 |
| 1719873000 | 40.95 | 0.02 | 0.05 | 41.29 | 41.29 | 40.7109 | 48963 |
| 1719613800 | 40.93 | 0 | 0.00 | 40.93 | 40.93 | 40.93 | 0 |
| 1719527400 | 40.93 | 0.23 | 0.56 | 40.73 | 40.9699 | 40.65 | 38625 |
| 1719441000 | 40.7002 | -0.15 | -0.37 | 40.64 | 40.76 | 40.53 | 27135 |
| 1719354600 | 40.85 | -0.49 | -1.19 | 41.34 | 41.34 | 40.77 | 46937 |
| 1719268200 | 41.34 | -0.03 | -0.07 | 41.14 | 41.5799 | 41.02 | 19370 |
| 1719009000 | 41.37 | -0.14 | -0.34 | 41.29 | 41.37 | 41.14 | 21953 |
| 1718922600 | 41.51 | 0.1 | 0.24 | 41.4 | 41.51 | 41.22 | 47577 |
| 1718749800 | 41.41 | 0.02 | 0.05 | 41.35 | 41.4999 | 41.32 | 21988 |
| 1718663400 | 41.39 | -0.03 | -0.07 | 41.34 | 41.43 | 41.02 | 415700 |
| 1718404200 | 41.42 | 0.03 | 0.07 | 41.21 | 41.42 | 41.1 | 248966 |
| 1718317800 | 41.39 | 0.05 | 0.12 | 41.35 | 41.5 | 41.14 | 21111 |
| 1718231400 | 41.34 | 0.4 | 0.98 | 41.8 | 41.88 | 41.3299 | 28884 |
| 1718145000 | 40.94 | -0.3 | -0.73 | 40.97 | 41.1087 | 40.8998 | 20119 |
| 1718058600 | 41.2407 | 0.12 | 0.29 | 41.02 | 41.4 | 41.02 | 28449 |
| 1717799400 | 41.12 | -0.58 | -1.39 | 41.22 | 41.2973 | 41.115 | 14471 |
| 1717713000 | 41.7 | 0.04 | 0.10 | 41.54 | 41.7099 | 41.4 | 24187 |
| 1717626600 | 41.66 | 0.04 | 0.10 | 41.74 | 41.74 | 41.39 | 26725 |
| 1717540200 | 41.62 | 0.34 | 0.82 | 41.24 | 41.71 | 41.24 | 21024 |
| 1717453800 | 41.2815 | -0.04 | -0.09 | 41.44 | 41.465 | 41.2181 | 23418 |
| 1717194600 | 41.32 | 0.62 | 1.52 | 40.91 | 41.32 | 40.84 | 30191 |
| 1717108200 | 40.7 | 0.52 | 1.29 | 40.35 | 40.7599 | 40.33 | 46915 |
| 1717021800 | 40.18 | -0.35 | -0.86 | 40.23 | 40.23 | 40.0381 | 25816 |
| 1716935400 | 40.53 | -0.18 | -0.44 | 40.9 | 40.9 | 40.51 | 24558 |
| 1716589800 | 40.71 | 0.11 | 0.27 | 40.82 | 40.82 | 40.6524 | 19789 |
| 1716503400 | 40.6 | -0.81 | -1.96 | 41.39 | 41.39 | 40.6 | 28438 |
| 1716417000 | 41.41 | -0.33 | -0.79 | 41.58 | 41.66 | 41.29 | 25948 |
| 1716330600 | 41.74 | 0.04 | 0.09 | 41.69 | 41.767 | 41.6 | 57972 |
| 1716244200 | 41.7033 | -0.35 | -0.82 | 41.95 | 42.01 | 41.7 | 115182 |
| 1715985000 | 42.05 | 0.01 | 0.02 | 41.94 | 42.05 | 41.865 | 21217 |
| 1715898600 | 42.04 | 0.04 | 0.10 | 42.04 | 42.19 | 42.02 | 15860 |
| 1715812200 | 42 | 0.66 | 1.60 | 41.81 | 42.0256 | 41.81 | 98676 |
| 1715725800 | 41.34 | 0.21 | 0.51 | 41.24 | 41.43 | 41.1171 | 20467 |
| 1715639400 | 41.13 | 0.12 | 0.29 | 41.14 | 41.25 | 40.97 | 27712 |
| 1715380200 | 41.01 | -0.15 | -0.36 | 41.22 | 41.22 | 40.8926 | 27913 |
| 1715293800 | 41.16 | 0.6 | 1.48 | 40.81 | 41.16 | 40.81 | 18285 |
| 1715207400 | 40.56 | -0.24 | -0.59 | 40.58 | 40.6 | 40.428 | 122182 |
| 1715121000 | 40.8 | 0.29 | 0.72 | 40.69 | 40.875 | 40.69 | 27799 |
| 1715034600 | 40.51 | 0.07 | 0.17 | 40.66 | 40.66 | 40.3126 | 25966 |
| 1714775400 | 40.44 | 0.34 | 0.85 | 40.58 | 40.67 | 40.33 | 27544 |
| 1714689000 | 40.1 | 0.69 | 1.75 | 39.79 | 40.1524 | 39.63 | 16171 |
| 1714602600 | 39.41 | 0.11 | 0.28 | 39.35 | 39.9799 | 39.27 | 42993 |
| 1714516200 | 39.3 | -0.65 | -1.63 | 39.7 | 39.8283 | 39.3 | 29908 |
| 1714429800 | 39.95 | 0.42 | 1.06 | 39.75 | 39.99 | 39.75 | 76427 |
| 1714170600 | 39.53 | 0.03 | 0.08 | 39.63 | 39.69 | 39.5068 | 20700 |
| 1714084200 | 39.5 | -0.16 | -0.40 | 39.37 | 39.56 | 39.135 | 35816 |
| 1713997800 | 39.66 | -0.07 | -0.18 | 39.67 | 39.72 | 39.5 | 39428 |
| 1713911400 | 39.73 | 0.33 | 0.85 | 39.52 | 39.86 | 39.52 | 25098 |
| 1713825000 | 39.397 | 0.35 | 0.89 | 39.22 | 39.4897 | 39.13 | 38766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
