Avantis Real Estate ETF Historical Data - AVRE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Avantis Real Estate ETF (AVRE)
Avantis Real Estate ETF (AVRE) Historical

Avantis Real Estate ETF (AVRE)

43.64

-0.67

( -1.51% )

Updated: 03:53:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	0.0687915615685	43.61	44.4043	43.29	44533	44.03371369	SP
4	0.53	1.2294131292	43.11	44.4043	42.63	38415	43.55895872	SP
12	-0.26	-0.592255125285	43.9	44.4043	40.38	55144	42.4645859	SP
26	-2.84	-6.11015490534	46.48	48.36	40.38	40546	43.82514781	SP
52	1.43	3.38782279081	42.21	48.36	38.7401	44602	42.8226506	SP
156	-6.71	-13.3267130089	50.35	54.3	35.031	49578	41.867353	SP
260	-6.78	-13.4470448235	50.42	56.06	35.031	44855	42.20087654	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741217400	44.31	0.42	0.96	43.72	44.379	43.67	55974
1741131000	43.89	-0.34	-0.77	44.19	44.32	43.7753	23692
1741044600	44.23	0.33	0.76	44.04	44.4043	43.9771	32487
1740785400	43.8952	0.14	0.32	43.75	43.93	43.59	87885
1740699000	43.7569	0.12	0.27	43.61	43.9172	43.61	22627
1740612600	43.64	-0.34	-0.77	43.9	43.9674	43.58	18028
1740526200	43.98	0.49	1.13	43.65	44.09	43.64	40413
1740439800	43.49	0.02	0.05	43.43	43.7199	43.21	56613
1740180600	43.47	-0.21	-0.48	43.63	43.63	43.23	26579
1740094200	43.68	0.32	0.74	43.38	43.7195	43.28	34327
1740007800	43.36	-0.05	-0.12	43.22	43.41	43.1501	26227
1739921400	43.41	0.1	0.23	43.29	43.6	43.2801	34692
1739575800	43.31	-0.16	-0.37	43.55	43.6496	43.275	19537
1739489400	43.47	0.45	1.05	43.1	43.49	42.93	41495
1739403000	43.018	-0.22	-0.51	42.68	43.14	42.63	41976
1739316600	43.24	0.17	0.39	42.89	43.24	42.86	22178
1739230200	43.07	0.09	0.20	43.1	43.1061	42.785	29240
1738971000	42.985	-0.15	-0.34	43.12	43.25	42.85	64385
1738884600	43.13	0.07	0.16	43.11	43.18	42.94	51522
1738798200	43.06	0.59	1.39	42.75	43.11	42.6692	169158
1738711800	42.47	0.13	0.31	42.27	42.507	42.0562	71703
1738625400	42.34	-0.12	-0.29	42.12	42.47	41.76	39182
1738366200	42.4641	-0.2	-0.46	42.57	42.84	42.3872	36403
1738279800	42.66	0.51	1.21	42.46	42.9195	42.35	44849
1738193400	42.15	-0.42	-0.99	42.63	42.6395	41.9515	40783
1738107000	42.57	-0.5	-1.17	42.89	42.89	42.44	114140
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	42.31	42.835	42.31	52067
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	40.99	41.07	40.57	84729
1736379000	41.47	-0.02	-0.05	41.26	41.47	41.06	29431
1736292600	41.49	-0.2	-0.48	41.87	41.99	41.39	47410
1736206200	41.6898	-0.38	-0.90	42.29	42.29	41.6898	78798
1735947000	42.0675	0.48	1.15	41.78	42.129	41.68	35191
1735860600	41.59	-0.33	-0.79	42.15	42.15	41.5045	44557
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	46893
1735342200	41.89	-0.32	-0.75	41.99	42.2038	41.796	69952
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	191308
1734737400	41.69	0.66	1.61	41.09	42.02	41.07	135499
1734651000	41.03	-0.61	-1.46	41.71	41.76	41.03	65672
1734564600	41.6365	-1.45	-3.37	43.06	43.1133	41.6365	78853
1734478200	43.09	-0.46	-1.06	43.025	43.33	43.01	81667
1734391800	43.5517	-0.24	-0.54	43.71	43.94	43.5517	43938
1734132600	43.79	-0.12	-0.27	43.9	43.915	43.73	25594
1734046200	43.91	-0.18	-0.41	43.9	44.28	43.9	29554
1733959800	44.09	-0.05	-0.11	44.25	44.318	43.9602	24185
1733873400	44.14	-0.61	-1.36	44.6	44.6	44.009	38142
1733787000	44.75	0.04	0.09	44.84	44.86	44.6803	21222
1733527800	44.71	-0.14	-0.31	44.93	44.93	44.5189	20726

Avantis Real Estate ETF

Graniteshares 3x Short E...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions