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 | 0.7618 | 1.80051997164 | 42.31 | 43.055 | 42.14 | 41098 | 42.58030156 | SP |
| 4 | 1.4118 | 3.38886221795 | 41.66 | 43.055 | 40.38 | 54892 | 41.70287413 | SP |
| 12 | -1.5882 | -3.55620241827 | 44.66 | 46.21 | 40.38 | 45656 | 42.81376593 | SP |
| 26 | -0.2982 | -0.687572054415 | 43.37 | 48.36 | 40.38 | 39938 | 44.3507375 | SP |
| 52 | 1.5918 | 3.837512054 | 41.48 | 48.36 | 38.7401 | 45830 | 42.56735823 | SP |
| 156 | -7.5682 | -14.9451026856 | 50.64 | 54.3 | 35.031 | 48538 | 41.92890909 | SP |
| 260 | -7.3482 | -14.5739785799 | 50.42 | 56.06 | 35.031 | 44745 | 42.16651258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 43.0718 | 0.45 | 1.06 | 42.5 | 43.0718 | 42.5 | 56613 |
| 1737761400 | 42.619 | 0.47 | 1.11 | 42.47 | 42.82 | 42.44 | 37074 |
| 1737675000 | 42.15 | 0 | 0.00 | 42.15 | 42.15 | 42.15 | 0 |
| 1737588600 | 42.15 | -0.69 | -1.60 | 42.73 | 42.78 | 42.14 | 34153 |
| 1737502200 | 42.835 | 0.69 | 1.63 | 42.5699 | 42.835 | 42.545 | 51514 |
| 1737156600 | 42.1482 | -0.02 | -0.05 | 42.24 | 42.36 | 42.1352 | 69163 |
| 1737070200 | 42.17 | 0.68 | 1.64 | 41.51 | 42.18 | 41.43 | 52133 |
| 1736983800 | 41.49 | 0.24 | 0.58 | 42.02 | 42.18 | 41.44 | 68570 |
| 1736897400 | 41.25 | 0.32 | 0.77 | 41.06 | 41.29 | 41.035 | 42638 |
| 1736811000 | 40.9328 | 0.31 | 0.77 | 40.54 | 40.9328 | 40.38 | 60017 |
| 1736551800 | 40.62 | -0.85 | -2.05 | 40.9 | 40.9 | 40.57 | 77099 |
| 1736379000 | 41.47 | -0.02 | -0.05 | 41.07 | 41.47 | 41.06 | 29097 |
| 1736292600 | 41.49 | -0.2 | -0.48 | 41.87 | 41.99 | 41.39 | 47409 |
| 1736206200 | 41.6898 | -0.38 | -0.90 | 42.29 | 42.29 | 41.6898 | 65162 |
| 1735947000 | 42.0675 | 0.48 | 1.15 | 41.68 | 42.129 | 41.68 | 35178 |
| 1735860600 | 41.59 | -0.33 | -0.79 | 42.15 | 42.15 | 41.5045 | 44536 |
| 1735687800 | 41.92 | 0.26 | 0.62 | 41.8 | 41.95 | 41.5901 | 95452 |
| 1735601400 | 41.66 | -0.23 | -0.55 | 41.66 | 41.7 | 41.34 | 46719 |
| 1735342200 | 41.89 | -0.32 | -0.75 | 41.99 | 42.2038 | 41.796 | 69202 |
| 1735255800 | 42.2069 | 0.1 | 0.23 | 42.06 | 42.2399 | 42.06 | 51045 |
| 1735077840 | 42.11 | 0.26 | 0.62 | 41.85 | 42.11 | 41.78 | 23717 |
| 1734996600 | 41.85 | 0.16 | 0.38 | 41.5 | 41.85 | 41.43 | 191224 |
| 1734737400 | 41.69 | 0.66 | 1.61 | 41.425 | 42.02 | 41.34 | 127730 |
| 1734651000 | 41.03 | -0.61 | -1.46 | 41.69 | 41.76 | 41.03 | 65178 |
| 1734564600 | 41.6365 | -1.45 | -3.37 | 43.06 | 43.1133 | 41.6365 | 78773 |
| 1734478200 | 43.09 | -0.46 | -1.06 | 43.025 | 43.33 | 43.01 | 81419 |
| 1734391800 | 43.5517 | -0.24 | -0.54 | 43.71 | 43.94 | 43.5517 | 43925 |
| 1734132600 | 43.79 | -0.12 | -0.27 | 43.84 | 43.915 | 43.73 | 25503 |
| 1734046200 | 43.91 | -0.18 | -0.41 | 43.9999 | 44.28 | 43.9 | 27449 |
| 1733959800 | 44.09 | -0.05 | -0.11 | 44.25 | 44.318 | 43.9602 | 24182 |
| 1733873400 | 44.14 | -0.61 | -1.36 | 44.35 | 44.355 | 44.009 | 37777 |
| 1733787000 | 44.75 | 0.04 | 0.09 | 44.84 | 44.86 | 44.6803 | 21221 |
| 1733527800 | 44.71 | -0.14 | -0.31 | 44.93 | 44.93 | 44.5189 | 20725 |
| 1733441400 | 44.85 | -0.04 | -0.09 | 44.76 | 44.8699 | 44.6527 | 24499 |
| 1733355000 | 44.89 | -0.16 | -0.36 | 44.96 | 44.96 | 44.8076 | 23632 |
| 1733268600 | 45.0511 | -0.27 | -0.59 | 45.26 | 45.3 | 45.0511 | 17652 |
| 1733182200 | 45.3192 | -0.56 | -1.23 | 45.71 | 45.71 | 45.16 | 18559 |
| 1732917840 | 45.8831 | -0.15 | -0.32 | 46.07 | 46.14 | 45.88 | 4479 |
| 1732750200 | 46.03 | 0.39 | 0.85 | 45.9 | 46.21 | 45.9 | 18407 |
| 1732663800 | 45.64 | 0.08 | 0.18 | 45.46 | 45.6904 | 45.343645 | 13666 |
| 1732577400 | 45.56 | 0.48 | 1.06 | 45.38 | 45.66 | 45.33 | 34730 |
| 1732318200 | 45.08 | 0.24 | 0.54 | 44.95 | 45.1307 | 44.919 | 18612 |
| 1732231800 | 44.84 | 0.21 | 0.47 | 44.64 | 44.96 | 44.5445 | 34210 |
| 1732145400 | 44.63 | -0.23 | -0.51 | 44.63 | 44.65 | 44.37 | 30976 |
| 1732059000 | 44.86 | 0.31 | 0.70 | 44.41 | 44.9 | 44.38 | 29163 |
| 1731972600 | 44.55 | 0.24 | 0.55 | 44.23 | 44.6 | 44.23 | 14431 |
| 1731713400 | 44.3062 | 0.14 | 0.31 | 44.17 | 44.33 | 44.0083 | 17418 |
| 1731627000 | 44.17 | -0.27 | -0.61 | 44.5021 | 44.5021 | 44.14 | 15031 |
| 1731540600 | 44.44 | 0.13 | 0.29 | 44.49 | 44.7 | 44.4257 | 19135 |
| 1731454200 | 44.31 | -0.54 | -1.20 | 44.73 | 44.7992 | 44.25 | 21955 |
| 1731367800 | 44.85 | -0.18 | -0.40 | 45.09 | 45.2615 | 44.85 | 20350 |
| 1731108600 | 45.03 | 0.41 | 0.92 | 44.68 | 45.1299 | 44.68 | 49545 |
| 1731022200 | 44.62 | 0.41 | 0.93 | 44.31 | 44.7134 | 44.28 | 32327 |
| 1730935800 | 44.21 | -1.07 | -2.36 | 44.53 | 44.53 | 43.89 | 119375 |
| 1730849400 | 45.28 | 0.49 | 1.09 | 44.79 | 45.29 | 44.7585 | 27395 |
| 1730763000 | 44.79 | 0.35 | 0.79 | 44.66 | 44.97 | 44.66 | 54295 |
| 1730500200 | 44.44 | -0.39 | -0.87 | 45.1 | 45.16 | 44.44 | 66029 |
| 1730413800 | 44.83 | -0.73 | -1.60 | 45.3 | 45.315 | 44.83 | 17638 |
| 1730327400 | 45.5602 | 0.2 | 0.44 | 45.46 | 45.88 | 45.46 | 20114 |
| 1730241000 | 45.36 | -0.33 | -0.72 | 45.54 | 45.62 | 45.36 | 21165 |
| 1730154600 | 45.69 | 0.15 | 0.32 | 45.79 | 45.9 | 45.67 | 27305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
