JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
96.48
-0.11 (-0.11%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 96.38 | 96.60 | 96.17 | 96.48 | 96.48 | -0.11% | 4,368 |
| Sep 11, 2025 | 94.95 | 96.59 | 94.95 | 96.59 | 96.59 | 1.55% | 9,213 |
| Sep 10, 2025 | 95.32 | 95.60 | 95.03 | 95.12 | 95.12 | 0.02% | 4,688 |
| Sep 9, 2025 | 95.14 | 95.16 | 94.88 | 95.10 | 95.10 | -0.23% | 5,705 |
| Sep 8, 2025 | 95.16 | 95.33 | 94.76 | 95.33 | 95.33 | -0.35% | 4,936 |
| Sep 5, 2025 | 95.23 | 95.66 | 95.18 | 95.66 | 95.66 | 0.90% | 6,670 |
| Sep 4, 2025 | 94.51 | 94.81 | 94.10 | 94.81 | 94.81 | 0.81% | 4,868 |
| Sep 3, 2025 | 93.57 | 94.05 | 93.57 | 94.05 | 94.05 | 0.46% | 10,682 |
| Sep 2, 2025 | 94.63 | 94.63 | 93.41 | 93.62 | 93.62 | -1.80% | 4,506 |
| Aug 29, 2025 | 94.77 | 95.33 | 94.77 | 95.33 | 95.33 | 0.72% | 70,237 |
| Aug 28, 2025 | 95.07 | 95.07 | 94.04 | 94.65 | 94.65 | -0.25% | 4,163 |
| Aug 27, 2025 | 94.46 | 94.89 | 94.46 | 94.89 | 94.89 | 1.28% | 1,495 |
| Aug 26, 2025 | 93.99 | 93.99 | 93.62 | 93.69 | 93.69 | -0.07% | 4,322 |
| Aug 25, 2025 | 94.41 | 94.41 | 93.75 | 93.76 | 93.76 | -0.63% | 13,218 |
| 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 |