Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.35
+9.69(+0.29%)
S&P 500
5,221.42
-1.26(-0.02%)
Dow
39,431.51
-81.29(-0.21%)
Nasdaq
16,388.24
+47.34(+0.29%)
Bitcoin USD
61,789.14
-904.44(-1.44%)
CMC Crypto 200
1,273.78
-17.62(-1.36%)

Avantis Real Estate ETF (AVRE)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

41.13

+0.12

(+0.29%)

At close: 03:59PM EDT

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	41.14	41.25	40.97	41.13	41.13	27,700
10 May 2024	41.18	41.18	40.89	41.01	41.01	27,900
09 May 2024	40.85	41.16	40.85	41.16	41.16	18,300
08 May 2024	40.58	40.60	40.43	40.56	40.56	122,400
07 May 2024	40.69	40.88	40.69	40.80	40.80	27,800
06 May 2024	40.66	40.66	40.31	40.51	40.51	26,000
03 May 2024	40.58	40.67	40.33	40.44	40.44	27,900
02 May 2024	39.67	40.15	39.63	40.10	40.10	16,200
01 May 2024	39.35	39.98	39.27	39.41	39.41	43,000
30 Apr 2024	39.70	39.83	39.30	39.30	39.30	29,900
29 Apr 2024	39.75	39.99	39.75	39.95	39.95	76,400
26 Apr 2024	39.63	39.69	39.51	39.53	39.53	20,700
25 Apr 2024	39.37	39.56	39.13	39.50	39.50	35,800
24 Apr 2024	39.50	39.72	39.50	39.66	39.66	39,400
23 Apr 2024	39.52	39.86	39.52	39.73	39.73	25,100
22 Apr 2024	39.22	39.49	39.13	39.40	39.40	38,800
19 Apr 2024	38.91	39.12	38.88	39.05	39.05	30,800
18 Apr 2024	39.04	39.04	38.74	38.89	38.89	31,800
17 Apr 2024	39.09	39.17	38.83	38.90	38.90	60,300
16 Apr 2024	39.16	39.28	39.01	39.04	39.04	397,500
15 Apr 2024	40.18	40.22	39.36	39.47	39.47	59,100
12 Apr 2024	40.30	40.31	39.96	40.08	40.08	31,400
11 Apr 2024	40.71	40.85	40.32	40.57	40.57	93,900
10 Apr 2024	41.11	41.11	40.38	40.51	40.51	57,800
09 Apr 2024	41.75	41.97	41.64	41.97	41.97	19,000
08 Apr 2024	41.37	41.57	41.31	41.56	41.56	45,600
05 Apr 2024	40.92	41.19	40.86	41.13	41.13	82,900
04 Apr 2024	41.46	41.62	40.85	40.93	40.93	22,900
03 Apr 2024	41.01	41.22	41.00	41.17	41.17	37,700
02 Apr 2024	41.42	41.42	41.13	41.17	41.17	23,400
01 Apr 2024	42.32	42.32	41.69	41.70	41.70	41,900
28 Mar 2024	42.13	42.28	42.10	42.28	42.28	16,100
27 Mar 2024	41.41	42.01	41.41	42.01	42.01	25,300
26 Mar 2024	41.43	41.43	41.19	41.20	41.20	38,700
25 Mar 2024	41.56	41.56	41.28	41.28	41.28	87,600
22 Mar 2024	41.70	41.71	41.35	41.38	41.38	34,100
21 Mar 2024	41.76	41.84	41.52	41.67	41.67	18,600
21 Mar 2024	0.264 Dividend
20 Mar 2024	41.33	41.86	41.29	41.81	41.55	61,300
19 Mar 2024	41.53	41.59	41.36	41.54	41.28	25,600
18 Mar 2024	41.59	41.65	41.48	41.49	41.23	22,600
15 Mar 2024	41.62	41.78	41.46	41.62	41.36	371,600
14 Mar 2024	42.19	42.19	41.38	41.66	41.40	18,200
13 Mar 2024	42.31	42.49	42.09	42.18	41.91	24,000
12 Mar 2024	42.26	42.43	42.13	42.32	42.05	26,800
11 Mar 2024	42.51	42.52	42.34	42.50	42.23	95,100
08 Mar 2024	42.53	42.70	42.53	42.63	42.36	46,400
07 Mar 2024	42.37	42.37	42.05	42.25	41.98	47,000
06 Mar 2024	42.21	42.22	41.99	42.15	41.88	25,100
05 Mar 2024	42.14	42.32	41.72	41.85	41.59	35,400
04 Mar 2024	41.63	42.24	41.62	42.20	41.93	28,900
01 Mar 2024	41.49	41.84	41.14	41.84	41.58	34,500
29 Feb 2024	41.56	41.65	41.38	41.53	41.27	188,000
28 Feb 2024	40.92	41.36	40.92	41.25	40.99	62,800
27 Feb 2024	41.20	41.29	41.00	41.07	40.81	118,300
26 Feb 2024	41.55	41.55	41.02	41.10	40.84	85,200
23 Feb 2024	41.57	41.65	41.42	41.49	41.23	76,100
22 Feb 2024	41.53	41.57	41.38	41.50	41.24	63,600
21 Feb 2024	41.26	41.48	41.26	41.46	41.20	76,200
20 Feb 2024	41.20	41.37	41.12	41.20	40.94	41,700
16 Feb 2024	41.24	41.46	41.24	41.25	40.99	43,900
15 Feb 2024	41.08	41.63	41.08	41.55	41.29	31,100
14 Feb 2024	40.81	40.99	40.62	40.76	40.50	242,700
13 Feb 2024	40.55	40.55	40.11	40.52	40.26	33,500
12 Feb 2024	41.41	41.46	41.26	41.28	41.02	46,800
09 Feb 2024	41.28	41.37	40.99	41.32	41.06	31,300
08 Feb 2024	41.03	41.39	41.03	41.31	41.05	30,800
07 Feb 2024	41.28	41.29	41.02	41.08	40.82	27,600
06 Feb 2024	40.73	41.25	40.73	41.23	40.97	29,200
05 Feb 2024	41.08	41.08	40.70	40.75	40.49	57,000
02 Feb 2024	41.60	41.63	41.00	41.45	41.19	21,000
01 Feb 2024	41.25	41.86	41.06	41.79	41.53	37,300
31 Jan 2024	41.69	41.94	41.26	41.32	41.06	36,000
30 Jan 2024	41.69	41.69	41.41	41.51	41.25	34,300
29 Jan 2024	41.48	41.79	41.42	41.72	41.46	61,800
26 Jan 2024	41.47	41.58	41.43	41.49	41.23	30,000
25 Jan 2024	41.51	41.67	41.38	41.50	41.24	27,900
24 Jan 2024	42.12	42.12	41.21	41.21	40.95	40,600
23 Jan 2024	41.91	41.91	41.47	41.65	41.39	20,100
22 Jan 2024	41.88	42.12	41.79	41.90	41.64	36,600
19 Jan 2024	41.22	41.79	41.21	41.68	41.42	28,600
18 Jan 2024	41.59	41.59	41.18	41.38	41.12	22,800
17 Jan 2024	41.85	42.09	41.25	41.62	41.36	106,400
16 Jan 2024	42.47	42.59	42.30	42.42	42.15	29,200
12 Jan 2024	42.83	42.90	42.63	42.82	42.55	45,600
11 Jan 2024	42.69	42.69	42.30	42.53	42.26	13,900
10 Jan 2024	42.71	42.91	42.69	42.79	42.52	23,600
09 Jan 2024	42.73	42.85	42.58	42.70	42.43	40,200
08 Jan 2024	42.52	43.03	42.52	43.03	42.76	31,800
05 Jan 2024	42.40	42.82	42.25	42.50	42.23	23,800
04 Jan 2024	42.48	42.73	42.38	42.45	42.18	32,900
03 Jan 2024	42.99	42.99	42.57	42.63	42.36	32,100
02 Jan 2024	43.23	43.44	43.17	43.42	43.15	25,200
29 Dec 2023	43.44	43.53	43.26	43.31	43.04	28,700
28 Dec 2023	43.44	43.58	43.35	43.58	43.30	153,300
27 Dec 2023	43.12	43.42	43.12	43.33	43.06	104,300
26 Dec 2023	42.98	43.25	42.95	43.07	42.80	57,700
22 Dec 2023	42.87	43.17	42.72	42.89	42.62	108,400
21 Dec 2023	42.68	42.74	42.30	42.69	42.42	293,100
20 Dec 2023	42.72	43.07	42.37	42.37	42.10	166,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.35+9.69(+0.29%)

S&P 5005,221.42-1.26(-0.02%)

Dow39,431.51-81.29(-0.21%)

Nasdaq16,388.24+47.34(+0.29%)

Bitcoin USD61,789.14-904.44(-1.44%)

CMC Crypto 2001,273.78-17.62(-1.36%)

Avantis Real Estate ETF (AVRE)

Straits Times Index
3,313.35
+9.69(+0.29%)

S&P 500
5,221.42
-1.26(-0.02%)

Dow
39,431.51
-81.29(-0.21%)

Nasdaq
16,388.24
+47.34(+0.29%)

Bitcoin USD
61,789.14
-904.44(-1.44%)

CMC Crypto 200
1,273.78
-17.62(-1.36%)