AKRE Historical Stock Prices & CSV Downloads

Akre Focus ETF (AKRE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	58.75	59.13	58.57	59.09	59.09	287,100
Oct 29, 2026	57.92	58.61	57.68	58.54	58.54	244,000
Oct 28, 2026	57.71	58.34	57.67	58.11	58.11	289,100
Oct 27, 2026	59.00	59.18	58.18	58.26	58.26	231,500
Oct 26, 2026	59.44	59.67	58.69	59.18	59.18	533,500
Oct 23, 2026	59.96	60.13	59.49	59.65	59.65	265,900
Oct 22, 2026	58.25	60.42	58.25	60.39	60.39	449,400
Oct 21, 2026	58.01	58.49	57.68	58.13	58.13	416,100
Oct 20, 2026	57.38	58.37	57.38	58.19	58.19	361,900
Oct 19, 2026	56.95	57.29	56.85	57.08	57.08	275,500
Oct 16, 2026	58.02	58.39	56.82	57.26	57.26	315,600
Oct 15, 2026	56.01	57.78	56.01	57.65	57.65	511,200
Oct 14, 2026	55.73	55.99	55.27	55.68	55.68	361,300
Oct 13, 2026	55.61	56.24	55.61	55.74	55.74	363,900
Oct 12, 2026	55.08	55.45	54.93	55.29	55.29	454,100
Oct 9, 2026	54.22	54.85	54.22	54.80	54.80	278,100
Oct 8, 2026	53.30	54.08	53.29	54.02	54.02	450,300
Oct 7, 2026	53.45	53.69	53.20	53.43	53.43	420,900
Oct 6, 2026	53.78	54.10	53.49	53.76	53.76	321,100
Oct 5, 2026	53.18	53.88	53.09	53.68	53.68	409,600
Oct 2, 2026	53.46	53.71	53.16	53.18	53.18	376,800
Oct 1, 2026	53.11	53.78	52.75	53.45	53.45	1,026,800
Sep 30, 2026	53.06	53.20	52.60	52.67	52.67	1,001,600
Sep 29, 2026	53.31	53.41	52.64	52.97	52.97	800,500
Sep 28, 2026	54.36	54.36	53.59	53.94	53.94	348,900

Historical stock data.