Avantis Real Estate ETF (AVRE)

AVRE
🏛️ Vereinigte Staaten →
44.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.97 44.24 43.97 44.20 0.0M
2025-09-25 43.88 44.03 43.78 43.87 0.1M
2025-09-24 44.29 44.31 43.97 43.97 0.1M
2025-09-23 44.22 44.37 44.21 44.37 0.1M
2025-09-22 44.70 44.83 44.52 44.80 0.0M
2025-09-19 44.91 44.91 44.72 44.73 0.1M
2025-09-18 44.91 45.03 44.77 44.91 0.1M
2025-09-17 45.08 45.37 44.86 44.86 0.0M
2025-09-16 45.25 45.25 44.98 45.04 0.0M
2025-09-15 45.39 45.41 45.14 45.19 0.1M
2025-09-12 45.24 45.35 45.15 45.16 0.1M
2025-09-11 44.75 45.37 44.75 45.34 0.1M
2025-09-10 44.79 44.91 44.58 44.67 0.0M
2025-09-09 44.65 44.73 44.52 44.73 0.0M
2025-09-08 44.77 44.77 44.41 44.74 0.1M
2025-09-05 44.72 44.94 44.64 44.85 0.0M
2025-09-04 44.23 44.45 44.11 44.44 0.0M
2025-09-03 44.11 44.30 44.09 44.22 0.0M
2025-09-02 44.41 44.55 44.14 44.22 0.0M
2025-08-29 44.80 45.02 44.80 45.02 0.0M
2025-08-28 45.00 45.00 44.67 44.86 0.0M
2025-08-27 44.59 44.97 44.59 44.93 0.2M
2025-08-26 44.76 44.84 44.62 44.67 0.0M
2025-08-25 45.03 45.10 44.78 44.80 0.0M
2025-08-22 44.63 45.27 44.63 45.11 0.0M
2025-08-21 44.49 44.59 44.35 44.49 0.0M
2025-08-20 44.57 44.90 44.50 44.67 0.0M
2025-08-19 43.98 44.44 43.98 44.44 0.1M
2025-08-18 44.02 44.11 43.81 43.81 0.1M
2025-08-15 44.01 44.19 43.93 44.13 0.0M
2025-08-14 44.01 44.01 43.68 43.94 0.0M
2025-08-13 44.11 44.26 43.91 44.23 0.0M
2025-08-12 43.85 43.97 43.61 43.97 0.0M
2025-08-11 44.00 44.00 43.70 43.78 0.0M
2025-08-08 44.29 44.29 43.93 43.96 0.0M
2025-08-07 44.25 44.25 43.93 44.17 0.1M
2025-08-06 44.35 44.35 44.00 44.03 0.0M
2025-08-05 43.98 44.24 43.98 44.16 0.0M
2025-08-04 43.80 44.09 43.80 44.06 0.1M
2025-08-01 43.68 43.80 43.36 43.63 0.1M
2025-07-31 43.92 44.03 43.50 43.53 0.1M
2025-07-30 44.62 44.65 43.90 44.13 0.0M
2025-07-29 44.23 44.67 44.10 44.64 0.0M
2025-07-28 44.73 44.73 44.16 44.18 0.0M
2025-07-25 44.67 44.84 44.51 44.84 0.0M
2025-07-24 44.97 45.04 44.90 44.90 0.0M
2025-07-23 45.11 45.18 44.98 45.12 0.1M
2025-07-22 44.55 45.12 44.55 45.11 0.0M
2025-07-21 44.51 44.64 44.33 44.45 0.1M
2025-07-18 44.27 44.33 44.10 44.24 0.0M
2025-07-17 44.15 44.20 43.97 44.14 0.0M
2025-07-16 43.98 44.18 43.88 44.17 0.0M
2025-07-15 44.33 44.33 43.73 43.78 0.1M
2025-07-14 43.99 44.32 43.99 44.32 0.0M
2025-07-11 43.75 44.08 43.72 44.01 0.0M
2025-07-10 43.99 44.33 43.92 44.14 0.0M
2025-07-09 44.14 44.14 43.84 44.02 0.0M
2025-07-08 43.98 44.14 43.89 44.01 0.0M
2025-07-07 44.46 44.50 43.94 44.11 0.0M
2025-07-03 44.53 44.60 44.30 44.50 0.0M
2025-07-02 44.27 44.47 44.13 44.46 0.0M
2025-07-01 44.11 44.61 44.10 44.41 0.1M
2025-06-30 43.97 44.18 43.66 44.16 0.1M
2025-06-27 43.87 44.21 43.75 43.86 0.0M
2025-06-26 43.90 43.92 43.44 43.85 0.0M
2025-06-25 44.50 44.55 43.83 43.86 0.1M
2025-06-24 44.63 44.81 44.34 44.68 0.1M
2025-06-23 44.31 44.93 44.31 44.92 0.0M
2025-06-20 44.55 44.67 44.31 44.34 0.0M
2025-06-18 44.30 44.66 44.30 44.35 0.0M
2025-06-17 44.23 44.51 44.15 44.25 0.0M
2025-06-16 44.57 44.82 44.27 44.39 0.0M
2025-06-13 44.36 44.58 44.18 44.39 0.0M
2025-06-12 44.52 44.76 44.52 44.76 0.0M
2025-06-11 44.76 44.87 44.38 44.53 0.0M
2025-06-10 44.56 44.70 44.51 44.70 0.0M
2025-06-09 44.31 44.59 44.19 44.36 0.0M
2025-06-06 44.27 44.42 44.10 44.33 0.0M
2025-06-05 44.34 44.34 44.07 44.10 0.0M
2025-06-04 44.15 44.37 44.01 44.24 0.0M
2025-06-03 44.27 44.29 43.95 44.16 0.0M
2025-06-02 44.11 44.41 43.79 44.41 0.0M
2025-05-30 44.03 44.27 43.95 44.24 0.0M
2025-05-29 43.90 44.19 43.79 44.16 0.0M
2025-05-28 43.80 43.84 43.59 43.81 0.1M
2025-05-27 43.42 43.93 43.42 43.80 0.0M
2025-05-23 43.02 43.32 43.00 43.22 0.1M
2025-05-22 43.17 43.23 42.83 43.08 0.1M
2025-05-21 43.88 43.92 43.18 43.26 0.0M
2025-05-20 44.05 44.11 43.98 44.03 0.0M
2025-05-19 43.78 44.23 43.78 44.23 0.0M
2025-05-16 43.62 44.09 43.60 44.09 0.0M
2025-05-15 43.01 43.61 43.01 43.61 0.0M
2025-05-14 43.18 43.18 42.83 42.91 0.0M
2025-05-13 43.62 43.62 43.07 43.26 0.1M
2025-05-12 44.18 44.18 43.60 43.77 0.0M
2025-05-09 43.60 43.87 43.54 43.76 0.0M
2025-05-08 43.78 43.80 43.42 43.49 0.0M
2025-05-07 43.87 44.06 43.69 43.78 0.0M
2025-05-06 43.94 44.11 43.75 43.90 0.0M
2025-05-05 43.90 44.16 43.90 43.98 0.0M
2025-05-02 43.79 44.10 43.79 44.05 0.1M
2025-05-01 43.52 43.70 43.22 43.22 0.2M
2025-04-30 42.87 43.47 42.74 43.34 0.1M
2025-04-29 42.87 43.23 42.84 43.10 0.0M
2025-04-28 42.58 42.92 42.53 42.92 0.0M
2025-04-25 42.63 42.71 42.36 42.61 0.1M
2025-04-24 42.44 42.82 42.42 42.66 0.0M
2025-04-23 43.03 43.03 42.25 42.46 0.1M
2025-04-22 42.23 42.71 42.23 42.54 0.0M
2025-04-21 42.17 42.33 41.41 41.85 0.0M
2025-04-17 41.98 42.73 41.96 42.46 0.1M
2025-04-16 41.85 42.20 41.65 41.83 0.1M
2025-04-15 41.69 41.89 41.65 41.67 0.1M
2025-04-14 41.17 41.78 41.10 41.57 0.1M
2025-04-11 40.21 40.93 39.80 40.81 0.1M
2025-04-10 40.38 40.90 39.32 40.26 0.1M
2025-04-09 38.40 40.95 37.71 40.79 0.2M
2025-04-08 40.52 40.52 38.37 38.75 0.2M
2025-04-07 39.82 40.26 39.03 39.40 0.2M
2025-04-04 42.08 42.08 40.57 40.59 0.1M
2025-04-03 43.00 43.27 42.49 42.54 0.0M
2025-04-02 43.06 43.40 42.97 43.36 0.0M
2025-04-01 43.21 43.23 42.77 43.16 0.0M
2025-03-31 42.70 43.17 42.70 43.01 0.0M
2025-03-28 42.91 42.94 42.62 42.83 0.0M
2025-03-27 42.90 43.22 42.72 42.83 0.0M
2025-03-26 42.86 43.05 42.80 42.92 0.0M
2025-03-25 43.08 43.14 42.72 42.82 0.0M
2025-03-24 43.10 43.43 43.10 43.41 0.0M
2025-03-21 43.14 43.14 42.78 42.84 0.0M
2025-03-20 43.34 43.50 43.23 43.36 0.0M
2025-03-19 43.41 43.63 43.15 43.40 0.0M
2025-03-18 43.51 43.71 43.30 43.35 0.0M
2025-03-17 43.00 43.71 43.00 43.61 0.0M
2025-03-14 42.78 43.01 42.50 43.00 0.1M
2025-03-13 42.83 43.14 42.30 42.33 0.0M
2025-03-12 43.09 43.12 42.73 42.90 0.0M
2025-03-11 43.35 43.42 42.65 42.90 0.1M
2025-03-10 43.52 43.90 43.11 43.18 0.0M
2025-03-07 43.39 43.76 43.28 43.65 0.0M
2025-03-06 43.92 43.92 43.29 43.35 0.0M
2025-03-05 43.72 44.38 43.67 44.31 0.1M
2025-03-04 44.19 44.32 43.78 43.89 0.0M
2025-03-03 44.04 44.40 43.98 44.23 0.0M
2025-02-28 43.75 43.93 43.59 43.90 0.1M
2025-02-27 43.64 43.92 43.64 43.76 0.0M
2025-02-26 43.90 43.97 43.58 43.64 0.0M
2025-02-25 43.65 44.09 43.64 43.98 0.0M
2025-02-24 43.43 43.72 43.21 43.49 0.1M
2025-02-21 43.63 43.63 43.23 43.47 0.0M
2025-02-20 43.38 43.72 43.28 43.68 0.0M
2025-02-19 43.22 43.41 43.15 43.36 0.0M
2025-02-18 43.29 43.60 43.28 43.41 0.0M
2025-02-14 43.55 43.65 43.28 43.31 0.0M
2025-02-13 43.10 43.49 42.93 43.47 0.0M
2025-02-12 42.68 43.14 42.63 43.02 0.0M
2025-02-11 42.89 43.24 42.86 43.24 0.0M
2025-02-10 43.10 43.11 42.79 43.07 0.0M
2025-02-07 43.12 43.25 42.85 42.99 0.1M
2025-02-06 43.11 43.18 42.94 43.13 0.1M
2025-02-05 42.75 43.11 42.67 43.06 0.2M
2025-02-04 42.27 42.51 42.06 42.47 0.1M
2025-02-03 42.12 42.47 41.76 42.34 0.0M
2025-01-31 42.57 42.84 42.39 42.46 0.0M
2025-01-30 42.46 42.92 42.34 42.66 0.1M
2025-01-29 42.63 42.64 41.95 42.15 0.0M
2025-01-28 42.89 42.89 42.44 42.57 0.1M
2025-01-27 42.50 43.07 42.50 43.07 0.1M
2025-01-24 42.47 42.82 42.44 42.62 0.0M
2025-01-23 42.17 42.45 41.92 42.45 0.1M
2025-01-22 42.73 42.78 42.14 42.15 0.0M
2025-01-21 42.31 42.84 42.31 42.84 0.1M
2025-01-17 42.24 42.36 42.14 42.15 0.1M
2025-01-16 41.51 42.18 41.43 42.17 0.1M
2025-01-15 42.02 42.18 41.44 41.49 0.1M
2025-01-14 41.12 41.29 41.04 41.25 0.0M
2025-01-13 40.54 40.93 40.38 40.93 0.1M
2025-01-10 40.99 41.07 40.57 40.62 0.1M
2025-01-08 41.26 41.47 41.06 41.47 0.0M
2025-01-07 41.87 41.99 41.39 41.49 0.0M
2025-01-06 42.29 42.29 41.69 41.69 0.1M
2025-01-03 41.68 42.13 41.68 42.07 0.0M
2025-01-02 41.99 41.99 41.50 41.59 0.0M