NYSE Arca · AKRE · ETF
Akre Focus ETF (AKRE) ETF price history
Every NYSE Arca trading session of Akre Focus ETF from Oct 27, 2025 to Nov 12, 2026: 264 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AKRE adjusted close, 2025 to 2026
- $67.70
- All time high, 2025
- $66.78
- 52 week high, $51.01 low
- 264
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
AKRE key facts
- Akre Focus ETF (AKRE) closed at $60.11 on Nov 12, 2026 on NYSE Arca.
- AKRE's all time high close is $67.70, set on Oct 27, 2025; its all time low close is $51.33 on Mar 27, 2026.
- AKRE's 52 week range is $51.01 to $66.78.
- AKRE returned -7.7% over the year to Nov 12, 2026.
- Since Oct 27, 2025 AKRE returned -11%, -10.8% a year compounded.
- AKRE's deepest drawdown was -24.2% from Oct 27, 2025 to Mar 27, 2026.
- DataCedar holds 264 daily sessions of AKRE history from Oct 27, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AKRE price chart, 2025 to 2026
AKRE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.7% |
| 3 months | +2.4% |
| 6 months | +13.4% |
| Year to date | -9.1% |
| 1 year | -7.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 27, 2025 | -11.2% |
| Compound annual growth, 1.0 years | -10.8% |
AKRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $67.70 on Oct 27, 2025
- All time low close
- $51.33 on Mar 27, 2026
- 52 week high
- $66.78 on Jan 7, 2026
- 52 week low
- $51.01 on Mar 27, 2026
- Deepest drawdown
- -24.2% from Oct 27, 2025 to Mar 27, 2026, not yet recovered
- Best single session
- +3.9% on Oct 22, 2026
- Worst single session
- -5.4% on Feb 3, 2026
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 48%
AKRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 27, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $65.69 | $66.78 | $51.01 | $60.11 | -8.2% | 156.5M | 218 |
| 2025 | $67.58 | $68.18 | $61.88 | $65.51 | n/a | 29.7M | 46 |
AKRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $60.11 | +1.7% |
| October 2026 | $59.09 | +12.2% |
| September 2026 | $52.67 | -14.5% |
| August 2026 | $61.59 | +7.1% |
| July 2026 | $57.49 | +8.1% |
| June 2026 | $53.19 | -3.5% |
| May 2026 | $55.11 | +1.6% |
| April 2026 | $54.26 | +2.7% |
| March 2026 | $52.85 | -5.9% |
| February 2026 | $56.14 | -6.7% |
| January 2026 | $60.14 | -8.2% |
| December 2025 | $65.51 | +1.2% |
About the AKRE data
Daily bars. 264 sessions from Oct 27, 2025 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AAKRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AIVC Amplify Bloomberg AI Equal Weight ETF
- AIVI WisdomTree International AI Enhanced Value Fund
- AIVL WisdomTree U.S. AI Enhanced Value Fund
- AIYY YieldMax AI Option Income Strategy ETF
- ALAI Alger AI Enablers & Adopters ETF
- ALRG Allspring LT Large Core ETF
- ALTL Pacer Lunt Large Cap Alternator ETF
- AMAX Adaptive Hedged Multi-Asset Income ETF
Common questions
AKRE share price history
