Avantis Real Estate ETF (NY: AVRE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	44.50	44.50	44.14	44.17	15,083	-0.27(-0.61%)
Nov 13, 2024	44.49	44.70	44.43	44.44	19,812	+0.13(+0.29%)
Nov 12, 2024	44.74	44.80	44.25	44.31	21,958	-0.54(-1.20%)
Nov 11, 2024	45.09	45.26	44.85	44.85	20,351	-0.18(-0.40%)
Nov 08, 2024	44.64	45.13	44.64	45.03	55,881	+0.41(+0.92%)
Nov 07, 2024	44.32	44.71	44.28	44.62	33,414	+0.41(+0.93%)
Nov 06, 2024	45.14	45.37	43.89	44.21	169,918	-1.07(-2.36%)
Nov 05, 2024	44.79	45.29	44.70	45.28	27,772	+0.49(+1.09%)
Nov 04, 2024	44.66	44.97	44.66	44.79	55,380	+0.35(+0.79%)
Nov 01, 2024	45.10	45.16	44.44	44.44	69,045	-0.39(-0.87%)
Oct 31, 2024	45.30	45.31	44.83	44.83	33,820	-0.73(-1.60%)
Oct 30, 2024	45.62	45.88	45.51	45.56	20,117	+0.20(+0.44%)
Oct 29, 2024	45.54	45.62	45.36	45.36	21,165	-0.33(-0.72%)
Oct 28, 2024	45.79	45.92	45.67	45.69	27,614	+0.15(+0.32%)
Oct 25, 2024	46.31	46.31	45.54	45.54	14,588	-0.44(-0.95%)
Oct 24, 2024	46.07	46.17	45.86	45.98	31,554	-0.04(-0.09%)
Oct 23, 2024	45.51	46.08	45.51	46.02	35,811	+0.32(+0.70%)
Oct 22, 2024	45.62	45.83	45.56	45.70	17,055	+0.03(+0.07%)
Oct 21, 2024	46.41	46.41	45.67	45.67	22,987	-0.84(-1.81%)
Oct 18, 2024	46.36	46.57	46.35	46.51	8,959	+0.19(+0.41%)
Oct 17, 2024	46.58	46.65	46.29	46.32	20,552	-0.37(-0.79%)
Oct 16, 2024	46.35	46.72	46.35	46.69	29,502	+0.51(+1.10%)
Oct 15, 2024	45.98	46.43	45.94	46.18	13,237	+0.34(+0.74%)
Oct 14, 2024	45.58	45.95	45.50	45.84	14,268	+0.13(+0.28%)
Oct 11, 2024	45.43	45.73	45.35	45.71	24,195	+0.37(+0.82%)
Oct 10, 2024	45.56	45.60	45.20	45.34	25,031	-0.27(-0.59%)
Oct 09, 2024	45.54	45.61	45.42	45.61	12,193	-0.04(-0.09%)
Oct 08, 2024	45.69	45.71	45.46	45.65	25,194	+0.04(+0.09%)
Oct 07, 2024	45.80	45.86	45.39	45.61	22,937	-0.42(-0.92%)
Oct 04, 2024	46.15	46.22	45.73	46.03	32,943	-0.25(-0.53%)
Oct 03, 2024	46.47	46.49	46.19	46.28	20,423	-0.31(-0.67%)
Oct 02, 2024	46.67	46.75	46.42	46.59	19,918	-0.32(-0.68%)
Oct 01, 2024	47.26	47.26	46.79	46.91	17,126	-0.23(-0.49%)
Sep 30, 2024	46.84	47.14	46.68	47.14	34,629	+0.20(+0.43%)
Sep 27, 2024	47.06	47.32	46.94	46.94	40,505	-0.03(-0.06%)
Sep 26, 2024	47.37	47.37	46.86	46.97	32,294	-0.20(-0.43%)
Sep 25, 2024	47.46	47.54	47.11	47.17	40,999	-0.20(-0.42%)
Sep 24, 2024	47.26	47.52	47.16	47.37	32,890	+0.06(+0.13%)
Sep 23, 2024	47.03	47.34	46.99	47.31	26,470	+0.42(+0.89%)
Sep 20, 2024	46.93	46.95	46.80	46.89	23,717	-0.26(-0.54%)
Sep 19, 2024	47.53	47.64	46.83	47.15	97,572	+0.14(+0.29%)
Sep 18, 2024	47.26	47.46	47.01	47.01	28,797	-0.24(-0.50%)
Sep 17, 2024	47.63	47.69	47.17	47.25	33,544	-0.36(-0.77%)
Sep 16, 2024	47.56	47.67	47.47	47.61	56,525	+0.27(+0.58%)
Sep 13, 2024	47.29	47.40	47.18	47.34	28,374	+0.30(+0.63%)
Sep 12, 2024	46.73	47.04	46.56	47.04	53,172	+0.27(+0.57%)
Sep 11, 2024	46.63	46.79	46.11	46.77	33,548	-0.08(-0.17%)
Sep 10, 2024	46.35	46.85	46.35	46.85	18,072	+0.63(+1.37%)
Sep 09, 2024	45.86	46.36	45.83	46.22	16,799	+0.42(+0.93%)
Sep 06, 2024	45.84	45.84	45.53	45.80	28,686	-0.05(-0.11%)
Sep 05, 2024	46.08	46.12	45.72	45.85	14,021	+0.11(+0.24%)
Sep 04, 2024	45.61	46.04	45.59	45.74	15,970	+0.22(+0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.