Akre Focus ETF (AKRE)
55.69
-0.24
(-0.43%)
USD |
NYSEARCA |
Sep 18, 16:00
55.19
-0.50
(-0.90%)
After-Hours: 20:00
AKRE Price : 55.69 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 55.83 | 55.84 | 55.27 | 55.69 | 240705.0 |
| Sep 17, 2026 | 56.48 | 56.48 | 55.81 | 55.93 | 240247.0 |
| Sep 16, 2026 | 56.88 | 56.88 | 55.92 | 56.19 | 233749.0 |
| Sep 15, 2026 | 57.73 | 57.73 | 56.96 | 57.00 | 210636.0 |
| Sep 14, 2026 | 57.62 | 58.34 | 57.55 | 58.08 | 332688.0 |
| Sep 11, 2026 | 56.86 | 57.17 | 56.52 | 56.98 | 255432.0 |
| Sep 10, 2026 | 56.85 | 56.96 | 56.26 | 56.38 | 291278.0 |
| Sep 09, 2026 | 57.64 | 57.64 | 56.90 | 57.11 | 272474.0 |
| Sep 08, 2026 | 59.12 | 59.12 | 57.70 | 57.82 | 339683.0 |
| Sep 04, 2026 | 59.81 | 59.94 | 58.96 | 59.55 | 290674.0 |
| Sep 03, 2026 | 60.48 | 61.59 | 60.48 | 60.90 | 350793.0 |
| Sep 02, 2026 | 60.27 | 60.77 | 59.92 | 60.07 | 427152.0 |
| Sep 01, 2026 | 61.27 | 61.42 | 60.20 | 60.25 | 268237.0 |
| Aug 31, 2026 | 61.57 | 61.94 | 61.30 | 61.59 | 256772.0 |
| Aug 28, 2026 | 61.34 | 62.32 | 61.29 | 61.85 | 635337.0 |
| Aug 27, 2026 | 60.69 | 61.62 | 60.63 | 61.35 | 877729.0 |
| Aug 26, 2026 | 60.73 | 61.06 | 60.44 | 60.65 | 597395.0 |
| Aug 25, 2026 | 61.03 | 61.05 | 60.55 | 60.95 | 293953.0 |
| Aug 24, 2026 | 60.69 | 61.29 | 60.69 | 61.16 | 295450.0 |
| Aug 21, 2026 | 60.35 | 61.04 | 60.17 | 60.52 | 260228.0 |
| Aug 20, 2026 | 60.31 | 60.80 | 59.79 | 60.13 | 350876.0 |
| Aug 19, 2026 | 58.83 | 61.15 | 58.83 | 60.60 | 525140.0 |
| Aug 18, 2026 | 58.51 | 59.26 | 58.38 | 58.74 | 238027.0 |
| Aug 17, 2026 | 59.17 | 59.32 | 58.27 | 58.30 | 314767.0 |
| Aug 14, 2026 | 60.15 | 60.30 | 59.24 | 59.60 | 356878.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median