This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Akre Focus ETF (NY:AKRE)

56.14 -0.58 (-1.02%)

Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	56.24	56.24	55.67	56.14	1,042,501	-0.58(-1.02%)
Feb 26, 2026	55.62	56.95	55.62	56.72	955,071	+0.98(+1.76%)
Feb 25, 2026	54.76	55.90	54.67	55.74	1,056,891	+1.04(+1.90%)
Feb 24, 2026	54.16	54.97	54.15	54.70	1,359,424	+0.42(+0.77%)
Feb 23, 2026	56.12	56.12	54.06	54.28	920,620	-2.12(-3.76%)
Feb 20, 2026	55.60	56.85	55.60	56.40	999,200	+0.42(+0.75%)
Feb 19, 2026	56.32	56.58	55.41	55.98	929,335	-0.32(-0.57%)
Feb 18, 2026	55.16	56.44	55.04	56.30	1,116,206	+1.04(+1.88%)
Feb 17, 2026	55.31	55.89	54.84	55.26	1,217,582	-0.08(-0.14%)
Feb 13, 2026	55.34	55.89	55.16	55.34	1,443,392	+0.16(+0.29%)
Feb 12, 2026	56.37	56.66	54.62	55.18	1,569,331	-0.91(-1.62%)
Feb 11, 2026	57.27	57.35	55.78	56.09	1,122,440	-1.26(-2.20%)
Feb 10, 2026	57.08	57.96	57.08	57.35	1,679,246	-0.07(-0.12%)
Feb 09, 2026	57.64	57.75	56.94	57.42	936,178	+0.01(+0.02%)
Feb 06, 2026	57.80	58.00	56.81	57.41	919,681	+0.30(+0.53%)
Feb 05, 2026	58.30	58.55	56.93	57.11	887,088	-1.22(-2.09%)
Feb 04, 2026	57.36	58.51	56.57	58.33	1,596,788	+1.13(+1.98%)
Feb 03, 2026	60.09	60.24	57.03	57.20	2,128,353	-3.26(-5.39%)
Feb 02, 2026	60.08	60.84	60.08	60.46	750,021	+0.32(+0.53%)
Jan 30, 2026	60.61	60.78	60.02	60.14	1,022,759	-0.64(-1.05%)
Jan 29, 2026	61.44	61.65	60.39	60.78	1,961,826	-0.37(-0.61%)
Jan 28, 2026	61.59	61.73	60.90	61.15	1,359,063	-0.44(-0.71%)
Jan 27, 2026	62.51	62.62	61.52	61.59	1,526,974	-0.92(-1.47%)
Jan 26, 2026	62.61	63.04	62.41	62.51	1,155,292	+0.06(+0.10%)
Jan 23, 2026	62.46	62.80	62.34	62.45	539,674	-0.19(-0.30%)
Jan 22, 2026	62.40	62.90	62.40	62.64	985,595	+0.41(+0.66%)
Jan 21, 2026	61.72	62.32	61.63	62.23	1,050,293	+0.82(+1.34%)
Jan 20, 2026	62.56	62.56	61.38	61.41	834,298	-1.87(-2.96%)
Jan 16, 2026	63.36	63.55	63.02	63.28	1,085,749	-0.09(-0.14%)
Jan 15, 2026	64.24	64.48	63.16	63.37	1,013,648	-0.81(-1.26%)
Jan 14, 2026	64.66	64.69	63.67	64.18	1,065,899	-0.56(-0.86%)
Jan 13, 2026	65.48	65.48	64.30	64.74	863,186	-0.99(-1.51%)
Jan 12, 2026	65.36	65.85	65.13	65.73	888,879	-0.19(-0.29%)
Jan 09, 2026	66.04	66.24	65.76	65.92	767,041	+0.07(+0.11%)
Jan 08, 2026	65.32	66.13	65.19	65.85	739,515	+0.31(+0.47%)
Jan 07, 2026	66.62	66.78	65.54	65.54	671,729	-1.05(-1.58%)
Jan 06, 2026	65.89	66.72	65.78	66.59	795,363	+0.59(+0.89%)
Jan 05, 2026	64.79	66.47	64.79	66.00	1,257,783	+1.19(+1.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.