JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
94.42
-0.36 (-0.38%)
Oct 7, 2025, 4:00 PM EDT - Market closed
BBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 95.10 | 95.10 | 94.27 | 94.42 | 94.42 | -0.38% | 7,119 |
| Oct 6, 2025 | 95.70 | 95.70 | 94.78 | 94.78 | 94.78 | -0.74% | 6,413 |
| Oct 3, 2025 | 96.09 | 96.09 | 95.49 | 95.49 | 95.49 | 0.41% | 6,655 |
| Oct 2, 2025 | 95.25 | 95.30 | 94.76 | 95.10 | 95.10 | -0.58% | 4,800 |
| Oct 1, 2025 | 95.10 | 95.99 | 95.10 | 95.65 | 95.65 | 0.18% | 3,825 |
| Sep 30, 2025 | 94.90 | 95.48 | 94.71 | 95.48 | 95.48 | 0.80% | 170,709 |
| Sep 29, 2025 | 95.09 | 95.09 | 94.53 | 94.72 | 94.72 | -0.10% | 6,616 |
| Sep 26, 2025 | 94.28 | 94.89 | 93.96 | 94.81 | 94.81 | 1.03% | 8,152 |
| Sep 25, 2025 | 94.02 | 94.31 | 93.84 | 93.84 | 93.84 | -0.39% | 19,068 |
| Sep 24, 2025 | 94.86 | 94.89 | 94.21 | 94.21 | 94.21 | -0.94% | 5,928 |
| Sep 23, 2025 | 94.51 | 95.15 | 94.28 | 95.10 | 95.10 | -0.08% | 6,046 |
| Sep 22, 2025 | 94.86 | 95.18 | 94.30 | 95.18 | 94.46 | 0.19% | 23,919 |
| Sep 19, 2025 | 95.66 | 95.66 | 95.00 | 95.00 | 94.28 | -0.55% | 3,178 |
| Sep 18, 2025 | 95.35 | 95.70 | 95.25 | 95.53 | 94.81 | 0.53% | 3,621 |
| Sep 17, 2025 | 95.66 | 96.28 | 95.03 | 95.03 | 94.31 | -0.41% | 5,867 |
| Sep 16, 2025 | 96.28 | 96.28 | 95.27 | 95.42 | 94.69 | -0.64% | 4,762 |
| Sep 15, 2025 | 96.66 | 96.66 | 95.91 | 96.04 | 95.31 | -0.46% | 6,564 |
| Sep 12, 2025 | 96.38 | 96.60 | 96.17 | 96.48 | 95.75 | -0.11% | 4,368 |
| Sep 11, 2025 | 94.95 | 96.59 | 94.95 | 96.59 | 95.86 | 1.55% | 9,213 |
| Sep 10, 2025 | 95.32 | 95.60 | 95.03 | 95.12 | 94.40 | 0.02% | 4,688 |
| Sep 9, 2025 | 95.14 | 95.16 | 94.88 | 95.10 | 94.38 | -0.23% | 5,705 |
| Sep 8, 2025 | 95.16 | 95.33 | 94.76 | 95.33 | 94.60 | -0.35% | 4,936 |
| Sep 5, 2025 | 95.23 | 95.66 | 95.18 | 95.66 | 94.93 | 0.90% | 6,670 |
| Sep 4, 2025 | 94.51 | 94.81 | 94.10 | 94.81 | 94.09 | 0.81% | 4,868 |
| Sep 3, 2025 | 93.57 | 94.05 | 93.57 | 94.05 | 93.34 | 0.46% | 10,682 |
| Sep 2, 2025 | 94.63 | 94.63 | 93.41 | 93.62 | 92.90 | -1.80% | 4,506 |
| Aug 29, 2025 | 94.77 | 95.33 | 94.77 | 95.33 | 94.61 | 0.72% | 70,237 |
| Aug 28, 2025 | 95.07 | 95.07 | 94.04 | 94.65 | 93.93 | -0.25% | 4,163 |
| Aug 27, 2025 | 94.46 | 94.89 | 94.46 | 94.89 | 94.17 | 1.28% | 1,495 |
| Aug 26, 2025 | 93.99 | 93.99 | 93.62 | 93.69 | 92.98 | -0.07% | 4,322 |
| Aug 25, 2025 | 94.41 | 94.41 | 93.75 | 93.76 | 93.05 | -0.63% | 13,218 |
| Aug 22, 2025 | 94.17 | 94.91 | 94.17 | 94.35 | 93.63 | 1.73% | 4,666 |
| Aug 21, 2025 | 92.81 | 92.84 | 92.52 | 92.75 | 92.05 | -0.56% | 2,905 |
| Aug 20, 2025 | 92.91 | 93.87 | 92.87 | 93.28 | 92.57 | 0.49% | 6,145 |
| Aug 19, 2025 | 91.41 | 92.82 | 91.41 | 92.82 | 92.12 | 1.91% | 5,865 |
| Aug 18, 2025 | 91.85 | 91.88 | 91.07 | 91.08 | 90.39 | -0.71% | 5,304 |
| Aug 15, 2025 | 91.48 | 91.83 | 91.48 | 91.73 | 91.04 | 0.39% | 1,775 |
| Aug 14, 2025 | 91.71 | 91.71 | 90.83 | 91.38 | 90.69 | -0.84% | 6,505 |
| Aug 13, 2025 | 91.40 | 92.15 | 91.11 | 92.15 | 91.45 | 1.01% | 7,683 |
| Aug 12, 2025 | 90.74 | 91.24 | 90.22 | 91.24 | 90.54 | 0.81% | 4,841 |
| Aug 11, 2025 | 91.01 | 91.13 | 90.50 | 90.50 | 89.82 | -0.58% | 4,934 |
| Aug 8, 2025 | 91.88 | 91.88 | 90.94 | 91.03 | 90.34 | -0.72% | 3,004 |
| Aug 7, 2025 | 91.57 | 91.79 | 91.25 | 91.69 | 91.00 | 0.28% | 3,575 |
| Aug 6, 2025 | 92.19 | 92.22 | 91.42 | 91.44 | 90.74 | -0.91% | 4,357 |
| Aug 5, 2025 | 91.68 | 92.34 | 91.60 | 92.27 | 91.57 | 0.69% | 4,694 |
| Aug 4, 2025 | 90.92 | 91.75 | 90.92 | 91.64 | 90.94 | 0.95% | 9,157 |
| Aug 1, 2025 | 91.28 | 91.28 | 90.14 | 90.78 | 90.09 | -0.49% | 21,501 |
| Jul 31, 2025 | 92.07 | 92.37 | 91.12 | 91.23 | 90.54 | -1.63% | 61,188 |
| Jul 30, 2025 | 94.00 | 94.05 | 92.74 | 92.74 | 92.04 | -1.47% | 4,592 |
| Jul 29, 2025 | 92.93 | 94.13 | 92.35 | 94.13 | 93.41 | 2.03% | 7,012 |