MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AKRE — Akre Focus ETF
NYSE ArcaAkre Focus ETF
$53.45
+0.78(+1.48%)
- O
- 53.11
- H
- 53.78
- L
- 52.75
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$53.45
Period Return-21.05%
Period High$68.18
Period Low$51.01
Avg Daily Volume750.8K
Total Trading Days234
AKRE — Historical OHLCV Price & Volume Table
Oct 27, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $53.11 | $53.78 | $52.75 | $53.45 | +$0.78 | +1.48% | 1,014,814 | $53.20 | $52.75 $53.78 |
| Sep 30, 2026 | $53.06 | $53.20 | $52.60 | $52.67 | $-0.30 | -0.57% | 1,001,639 | $53.18 | $52.60 $53.20 |
| Sep 29, 2026 | $53.31 | $53.41 | $52.64 | $52.97 | $-0.97 | -1.80% | 800,548 | $53.15 | $52.64 $53.41 |
| Sep 28, 2026 | $54.36 | $54.36 | $53.59 | $53.94 | $-0.85 | -1.55% | 357,153 | $54.01 | $53.59 $54.36 |
| Sep 25, 2026 | $54.64 | $55.05 | $54.54 | $54.79 | +$0.12 | +0.22% | 515,370 | $54.87 | $54.54 $55.05 |
| Sep 24, 2026 | $54.89 | $55.00 | $54.34 | $54.67 | $-0.12 | -0.22% | 382,664 | $54.59 | $54.34 $55.00 |
| Sep 23, 2026 | $54.78 | $55.13 | $54.62 | $54.79 | $-0.10 | -0.18% | 309,342 | $54.77 | $54.62 $55.13 |
| Sep 22, 2026 | $55.89 | $56.20 | $54.66 | $54.89 | $-0.61 | -1.10% | 311,368 | $55.18 | $54.66 $56.20 |
| Sep 21, 2026 | $55.96 | $56.12 | $55.39 | $55.50 | $-0.19 | -0.34% | 417,004 | $55.65 | $55.39 $56.12 |
| Sep 18, 2026 | $55.83 | $55.84 | $55.27 | $55.69 | $-0.24 | -0.43% | 240,706 | $55.66 | $55.27 $55.84 |
| Sep 17, 2026 | $56.48 | $56.48 | $55.81 | $55.93 | $-0.26 | -0.46% | 240,247 | $56.05 | $55.81 $56.48 |
| Sep 16, 2026 | $56.88 | $56.88 | $55.92 | $56.19 | $-0.81 | -1.42% | 233,750 | $56.59 | $55.92 $56.88 |
| Sep 15, 2026 | $57.73 | $57.73 | $56.96 | $57.00 | $-1.08 | -1.86% | 210,636 | $57.26 | $56.96 $57.73 |
| Sep 14, 2026 | $57.62 | $58.35 | $57.55 | $58.08 | +$1.10 | +1.93% | 332,689 | $57.99 | $57.55 $58.35 |
| Sep 11, 2026 | $56.86 | $57.17 | $56.52 | $56.98 | +$0.60 | +1.06% | 255,433 | $56.92 | $56.52 $57.17 |
| Sep 10, 2026 | $56.85 | $56.96 | $56.26 | $56.38 | $-0.73 | -1.28% | 291,278 | $56.57 | $56.26 $56.96 |
| Sep 9, 2026 | $57.64 | $57.64 | $56.91 | $57.11 | $-0.71 | -1.23% | 272,474 | $57.19 | $56.91 $57.64 |
| Sep 8, 2026 | $59.12 | $59.12 | $57.70 | $57.82 | $-1.73 | -2.91% | 339,683 | $58.10 | $57.70 $59.12 |
| Sep 4, 2026 | $59.81 | $59.94 | $58.96 | $59.55 | $-1.35 | -2.22% | 290,675 | $59.49 | $58.96 $59.94 |
| Sep 3, 2026 | $60.48 | $61.59 | $60.48 | $60.90 | +$0.83 | +1.38% | 350,793 | $60.98 | $60.48 $61.59 |
| Sep 2, 2026 | $60.27 | $60.77 | $59.92 | $60.07 | $-0.18 | -0.30% | 427,152 | $60.16 | $59.92 $60.77 |
| Sep 1, 2026 | $61.27 | $61.42 | $60.21 | $60.25 | $-1.34 | -2.18% | 268,237 | $60.59 | $60.21 $61.42 |
| Aug 31, 2026 | $61.57 | $61.94 | $61.30 | $61.59 | $-0.26 | -0.42% | 256,772 | $61.68 | $61.30 $61.94 |
| Aug 28, 2026 | $61.34 | $62.32 | $61.29 | $61.85 | +$0.50 | +0.81% | 635,337 | $61.89 | $61.29 $62.32 |
| Aug 27, 2026 | $60.69 | $61.62 | $60.63 | $61.35 | +$0.70 | +1.15% | 877,729 | $61.40 | $60.63 $61.62 |
| Aug 26, 2026 | $60.73 | $61.07 | $60.44 | $60.65 | $-0.30 | -0.49% | 597,395 | $60.69 | $60.44 $61.07 |
| Aug 25, 2026 | $61.03 | $61.05 | $60.55 | $60.95 | $-0.21 | -0.34% | 293,953 | $60.85 | $60.55 $61.05 |
| Aug 24, 2026 | $60.69 | $61.29 | $60.69 | $61.16 | +$0.64 | +1.06% | 295,450 | $61.00 | $60.69 $61.29 |
| Aug 21, 2026 | $60.35 | $61.04 | $60.17 | $60.52 | +$0.39 | +0.65% | 260,228 | $60.61 | $60.17 $61.04 |
| Aug 20, 2026 | $60.31 | $60.80 | $59.79 | $60.13 | $-0.47 | -0.78% | 350,876 | $60.26 | $59.79 $60.80 |