Akre Focus ETF (NY:AKRE)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 24, 2025 | 63.50 | 63.50 | 62.82 | 63.15 | 520,996 | -0.17(-0.27%) |
| Nov 21, 2025 | 62.41 | 63.60 | 62.36 | 63.32 | 899,190 | +1.17(+1.88%) |
| Nov 20, 2025 | 63.11 | 63.30 | 62.10 | 62.15 | 873,980 | -0.34(-0.54%) |
| Nov 19, 2025 | 62.35 | 62.59 | 61.98 | 62.49 | 785,074 | +0.11(+0.18%) |
| Nov 18, 2025 | 62.10 | 62.66 | 61.88 | 62.38 | 1,361,895 | +0.03(+0.05%) |
| Nov 17, 2025 | 63.67 | 63.73 | 62.29 | 62.35 | 1,382,203 | -1.38(-2.17%) |
| Nov 14, 2025 | 63.70 | 64.04 | 63.60 | 63.73 | 541,728 | -0.26(-0.41%) |
| Nov 13, 2025 | 64.85 | 64.99 | 63.85 | 63.99 | 1,206,971 | -1.15(-1.77%) |
| Nov 12, 2025 | 64.57 | 65.36 | 64.57 | 65.14 | 666,599 | +0.60(+0.93%) |
| Nov 11, 2025 | 64.10 | 64.73 | 63.95 | 64.54 | 693,903 | +0.48(+0.75%) |
| Nov 10, 2025 | 64.32 | 64.66 | 63.66 | 64.06 | 853,597 | -0.13(-0.21%) |
| Nov 07, 2025 | 63.56 | 64.24 | 63.42 | 64.19 | 482,966 | +0.41(+0.65%) |
| Nov 06, 2025 | 64.61 | 64.61 | 63.54 | 63.78 | 668,505 | -0.86(-1.33%) |
| Nov 05, 2025 | 64.46 | 64.80 | 64.24 | 64.64 | 509,753 | +0.14(+0.22%) |
| Nov 04, 2025 | 64.50 | 64.82 | 64.22 | 64.50 | 681,894 | -0.13(-0.20%) |
| Nov 03, 2025 | 65.07 | 65.15 | 64.20 | 64.63 | 831,383 | -0.54(-0.83%) |
| Oct 31, 2025 | 64.53 | 65.27 | 64.26 | 65.17 | 700,317 | +0.46(+0.71%) |
| Oct 30, 2025 | 64.85 | 65.42 | 64.64 | 64.71 | 1,023,300 | -0.14(-0.22%) |
| Oct 29, 2025 | 66.87 | 66.87 | 64.70 | 64.85 | 1,284,873 | -2.47(-3.67%) |
| Oct 28, 2025 | 67.25 | 68.18 | 67.25 | 67.32 | 907,891 | -0.38(-0.56%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.