JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
93.83
-0.52 (-0.55%)
Aug 25, 2025, 4:00 PM - Market closed
BBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 94.17 | 94.91 | 94.17 | 94.35 | 94.35 | 1.73% | 4,666 |
| Aug 21, 2025 | 92.81 | 92.84 | 92.52 | 92.75 | 92.75 | -0.56% | 2,905 |
| Aug 20, 2025 | 92.91 | 93.87 | 92.87 | 93.28 | 93.28 | 0.49% | 6,145 |
| Aug 19, 2025 | 91.41 | 92.82 | 91.41 | 92.82 | 92.82 | 1.91% | 5,865 |
| Aug 18, 2025 | 91.85 | 91.88 | 91.07 | 91.08 | 91.08 | -0.71% | 5,304 |
| Aug 15, 2025 | 91.48 | 91.83 | 91.48 | 91.73 | 91.73 | 0.39% | 1,775 |
| Aug 14, 2025 | 91.71 | 91.71 | 90.83 | 91.38 | 91.38 | -0.84% | 6,505 |
| Aug 13, 2025 | 91.40 | 92.15 | 91.11 | 92.15 | 92.15 | 1.01% | 7,683 |
| Aug 12, 2025 | 90.74 | 91.24 | 90.22 | 91.24 | 91.24 | 0.81% | 4,841 |
| Aug 11, 2025 | 91.01 | 91.13 | 90.50 | 90.50 | 90.50 | -0.58% | 4,934 |
| Aug 8, 2025 | 91.88 | 91.88 | 90.94 | 91.03 | 91.03 | -0.72% | 3,004 |
| Aug 7, 2025 | 91.57 | 91.79 | 91.25 | 91.69 | 91.69 | 0.28% | 3,575 |
| Aug 6, 2025 | 92.19 | 92.22 | 91.42 | 91.44 | 91.44 | -0.91% | 4,357 |
| Aug 5, 2025 | 91.68 | 92.34 | 91.60 | 92.27 | 92.27 | 0.69% | 4,694 |
| Aug 4, 2025 | 90.92 | 91.75 | 90.92 | 91.64 | 91.64 | 0.95% | 9,157 |
| Aug 1, 2025 | 91.28 | 91.28 | 90.14 | 90.78 | 90.78 | -0.49% | 21,501 |
| Jul 31, 2025 | 92.07 | 92.37 | 91.12 | 91.23 | 91.23 | -1.63% | 61,188 |
| Jul 30, 2025 | 94.00 | 94.05 | 92.74 | 92.74 | 92.74 | -1.47% | 4,592 |
| Jul 29, 2025 | 92.93 | 94.13 | 92.35 | 94.13 | 94.13 | 2.03% | 7,012 |
| Jul 28, 2025 | 93.72 | 93.72 | 92.26 | 92.26 | 92.26 | -1.61% | 3,923 |
| Jul 25, 2025 | 93.21 | 93.80 | 93.21 | 93.77 | 93.77 | -0.09% | 6,966 |
| Jul 24, 2025 | 93.89 | 94.27 | 93.86 | 93.86 | 93.86 | -0.61% | 4,362 |
| Jul 23, 2025 | 94.70 | 94.70 | 94.14 | 94.44 | 94.44 | 0.08% | 5,695 |
| Jul 22, 2025 | 93.11 | 94.37 | 93.11 | 94.37 | 94.37 | 1.69% | 55,575 |
| Jul 21, 2025 | 93.07 | 93.36 | 92.80 | 92.80 | 92.80 | 0.17% | 4,396 |
| Jul 18, 2025 | 92.85 | 92.89 | 92.44 | 92.64 | 92.64 | 0.23% | 19,064 |
| Jul 17, 2025 | 92.68 | 92.71 | 92.11 | 92.43 | 92.43 | -0.28% | 6,052 |
| Jul 16, 2025 | 93.06 | 93.06 | 92.50 | 92.69 | 92.69 | 0.74% | 3,551 |
| Jul 15, 2025 | 93.40 | 93.40 | 91.89 | 92.00 | 92.00 | -1.32% | 8,281 |
| Jul 14, 2025 | 92.70 | 93.25 | 92.63 | 93.23 | 93.23 | 0.52% | 15,763 |
| Jul 11, 2025 | 91.90 | 92.86 | 91.90 | 92.75 | 92.75 | 0.17% | 5,560 |
| Jul 10, 2025 | 92.73 | 93.15 | 92.59 | 92.59 | 92.59 | 0.60% | 4,563 |
| Jul 9, 2025 | 92.21 | 92.25 | 91.88 | 92.04 | 92.04 | -0.03% | 6,937 |
| Jul 8, 2025 | 92.18 | 92.56 | 91.99 | 92.07 | 92.07 | -0.20% | 3,721 |
| Jul 7, 2025 | 93.05 | 93.13 | 91.91 | 92.25 | 92.25 | -0.98% | 3,839 |
| Jul 3, 2025 | 93.05 | 93.40 | 92.67 | 93.16 | 93.16 | 0.24% | 4,348 |
| Jul 2, 2025 | 92.58 | 92.96 | 92.28 | 92.94 | 92.94 | 0.38% | 4,715 |
| Jul 1, 2025 | 91.99 | 93.29 | 91.84 | 92.59 | 92.59 | 0.52% | 13,245 |
| Jun 30, 2025 | 91.90 | 92.12 | 91.05 | 92.11 | 92.11 | 0.47% | 262,011 |
| Jun 27, 2025 | 91.83 | 92.39 | 91.47 | 91.68 | 91.68 | 0.30% | 3,989 |
| Jun 26, 2025 | 91.43 | 91.43 | 90.50 | 91.41 | 91.41 | -0.03% | 8,788 |
| Jun 25, 2025 | 93.65 | 93.65 | 91.44 | 91.44 | 91.44 | -2.56% | 14,496 |
| Jun 24, 2025 | 93.81 | 94.16 | 93.74 | 93.84 | 93.84 | -0.66% | 3,498 |
| Jun 23, 2025 | 93.32 | 94.47 | 93.32 | 94.47 | 93.73 | 1.26% | 3,284 |
| Jun 20, 2025 | 94.06 | 94.06 | 93.28 | 93.29 | 92.56 | -0.14% | 3,635 |
| Jun 18, 2025 | 93.49 | 93.97 | 93.42 | 93.42 | 92.69 | 0.30% | 3,801 |
| Jun 17, 2025 | 93.10 | 93.68 | 92.85 | 93.14 | 92.41 | -0.11% | 4,897 |
| Jun 16, 2025 | 93.63 | 94.41 | 93.09 | 93.25 | 92.51 | -0.11% | 3,739 |
| Jun 13, 2025 | 93.71 | 93.71 | 92.87 | 93.35 | 92.62 | -0.85% | 3,360 |
| Jun 12, 2025 | 93.71 | 94.15 | 93.71 | 94.15 | 93.41 | 0.32% | 6,675 |