MARKET IS CLOSED
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%
AVRE — Avantis Real Estate ETF
NYSE ArcaAvantis Real Estate ETF
$43.97
-0.38(-0.86%)
- O
- 44.09
- H
- 44.11
- L
- 43.74
- V
- 504.77K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$43.97
Period Return+5.08%
Period High$49.72
Period Low$41.41
Avg Daily Volume59.3K
Total Trading Days365
AVRE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $44.09 | $44.11 | $43.74 | $43.97 | $-0.38 | -0.86% | 504,774 | $44.04 | $43.74 $44.11 |
| Sep 30, 2026 | $44.85 | $44.85 | $44.34 | $44.35 | $-0.30 | -0.67% | 86,291 | $44.53 | $44.34 $44.85 |
| Sep 29, 2026 | $44.70 | $44.77 | $44.42 | $44.65 | $-0.15 | -0.33% | 76,500 | $44.62 | $44.42 $44.77 |
| Sep 28, 2026 | $44.77 | $45.00 | $44.66 | $44.80 | $-0.10 | -0.22% | 88,429 | $44.81 | $44.66 $45.00 |
| Sep 25, 2026 | $44.99 | $44.99 | $44.66 | $44.90 | $-0.01 | -0.02% | 103,983 | $44.93 | $44.66 $44.99 |
| Sep 24, 2026 | $44.93 | $45.17 | $44.86 | $44.91 | $-0.10 | -0.22% | 80,195 | $45.02 | $44.86 $45.17 |
| Sep 23, 2026 | $45.45 | $45.45 | $45.01 | $45.01 | $-0.61 | -1.34% | 120,608 | $45.18 | $45.01 $45.45 |
| Sep 22, 2026 | $45.74 | $45.74 | $45.55 | $45.62 | $-0.03 | -0.07% | 118,071 | $45.79 | $45.55 $45.74 |
| Sep 21, 2026 | $45.45 | $45.70 | $45.45 | $45.65 | +$0.38 | +0.84% | 41,454 | $45.59 | $45.45 $45.70 |
| Sep 18, 2026 | $45.38 | $45.40 | $45.22 | $45.27 | $-0.46 | -1.00% | 84,558 | $45.37 | $45.22 $45.40 |
| Sep 17, 2026 | $45.82 | $45.97 | $45.64 | $45.73 | +$0.23 | +0.49% | 115,834 | $45.78 | $45.64 $45.97 |
| Sep 16, 2026 | $45.79 | $46.09 | $45.32 | $45.50 | $-0.31 | -0.68% | 68,810 | $45.70 | $45.32 $46.09 |
| Sep 15, 2026 | $45.89 | $45.89 | $45.57 | $45.81 | $-0.14 | -0.30% | 124,838 | $45.81 | $45.57 $45.89 |
| Sep 14, 2026 | $46.03 | $46.18 | $45.76 | $45.95 | $-0.27 | -0.58% | 66,593 | $46.01 | $45.76 $46.18 |
| Sep 11, 2026 | $46.29 | $46.35 | $46.11 | $46.22 | +$0.20 | +0.43% | 38,685 | $46.26 | $46.11 $46.35 |
| Sep 10, 2026 | $46.25 | $46.45 | $45.91 | $46.02 | $-0.36 | -0.78% | 164,154 | $46.10 | $45.91 $46.45 |
| Sep 9, 2026 | $46.69 | $46.75 | $46.32 | $46.38 | $-0.42 | -0.90% | 66,563 | $46.46 | $46.32 $46.75 |
| Sep 8, 2026 | $46.62 | $47.08 | $46.62 | $46.80 | $-0.41 | -0.87% | 65,181 | $46.88 | $46.62 $47.08 |
| Sep 4, 2026 | $47.27 | $47.54 | $47.21 | $47.21 | $-0.27 | -0.57% | 35,472 | $47.39 | $47.21 $47.54 |
| Sep 3, 2026 | $47.28 | $47.48 | $47.13 | $47.48 | +$0.39 | +0.83% | 40,217 | $47.34 | $47.13 $47.48 |
| Sep 2, 2026 | $47.29 | $47.29 | $46.87 | $47.09 | $-0.18 | -0.38% | 68,476 | $47.07 | $46.87 $47.29 |
| Sep 1, 2026 | $47.25 | $47.47 | $47.10 | $47.27 | $-0.16 | -0.34% | 43,719 | $47.26 | $47.10 $47.47 |
| Aug 31, 2026 | $47.53 | $47.53 | $47.12 | $47.43 | $-0.23 | -0.48% | 83,123 | $47.34 | $47.12 $47.53 |
| Aug 28, 2026 | $48.03 | $48.03 | $47.60 | $47.66 | $-0.29 | -0.60% | 44,350 | $47.82 | $47.60 $48.03 |
| Aug 27, 2026 | $48.17 | $48.19 | $47.87 | $47.95 | $-0.39 | -0.81% | 47,019 | $48.06 | $47.87 $48.19 |
| Aug 26, 2026 | $48.53 | $48.62 | $48.32 | $48.34 | $-0.23 | -0.46% | 43,764 | $48.40 | $48.32 $48.62 |
| Aug 25, 2026 | $48.58 | $48.62 | $48.36 | $48.57 | +$0.06 | +0.11% | 46,403 | $48.53 | $48.36 $48.62 |
| Aug 24, 2026 | $48.30 | $48.52 | $48.23 | $48.51 | +$0.25 | +0.52% | 45,691 | $48.35 | $48.23 $48.52 |
| Aug 21, 2026 | $48.40 | $48.40 | $48.13 | $48.26 | $-0.09 | -0.19% | 37,700 | $48.26 | $48.13 $48.40 |
| Aug 20, 2026 | $48.15 | $48.53 | $48.09 | $48.35 | +$0.08 | +0.17% | 47,451 | $48.31 | $48.09 $48.53 |