JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
94.01
+0.17 (0.18%)
Jan 9, 2026, 4:00 PM EST - Market closed
BBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 94.03 | 94.53 | 93.96 | 94.01 | 94.01 | 0.18% | 9,821 |
| Jan 8, 2026 | 92.45 | 94.01 | 92.45 | 93.84 | 93.84 | 1.03% | 12,255 |
| Jan 7, 2026 | 93.63 | 94.06 | 92.86 | 92.88 | 92.88 | -0.55% | 14,253 |
| Jan 6, 2026 | 92.44 | 93.50 | 92.44 | 93.39 | 93.39 | 0.85% | 40,912 |
| Jan 5, 2026 | 92.67 | 93.02 | 92.02 | 92.60 | 92.60 | -0.03% | 15,909 |
| Jan 2, 2026 | 92.50 | 93.00 | 91.82 | 92.63 | 92.63 | 0.04% | 35,322 |
| Dec 31, 2025 | 92.60 | 92.82 | 92.48 | 92.59 | 92.59 | -0.73% | 265,323 |
| Dec 30, 2025 | 93.16 | 93.28 | 92.95 | 93.27 | 93.27 | 0.21% | 8,430 |
| Dec 29, 2025 | 92.93 | 93.07 | 92.88 | 93.07 | 93.07 | 0.23% | 15,985 |
| Dec 26, 2025 | 92.89 | 92.89 | 92.43 | 92.86 | 92.86 | 0.02% | 12,031 |
| Dec 24, 2025 | 92.22 | 92.91 | 92.22 | 92.84 | 92.84 | 0.81% | 5,907 |
| Dec 23, 2025 | 92.58 | 92.58 | 91.92 | 92.09 | 92.09 | -1.36% | 9,837 |
| Dec 22, 2025 | 92.64 | 93.47 | 92.64 | 93.36 | 92.34 | 0.50% | 25,033 |
| Dec 19, 2025 | 93.20 | 93.54 | 92.88 | 92.90 | 91.88 | -0.44% | 14,399 |
| Dec 18, 2025 | 94.02 | 94.09 | 93.28 | 93.31 | 92.29 | -0.46% | 12,893 |
| Dec 17, 2025 | 93.34 | 94.08 | 93.34 | 93.74 | 92.71 | 0.50% | 21,214 |
| Dec 16, 2025 | 93.83 | 93.87 | 93.13 | 93.27 | 92.25 | -0.97% | 7,970 |
| Dec 15, 2025 | 93.85 | 94.19 | 93.62 | 94.18 | 93.15 | 0.81% | 10,929 |
| Dec 12, 2025 | 93.39 | 94.03 | 93.26 | 93.42 | 92.40 | 0.05% | 8,486 |
| Dec 11, 2025 | 93.16 | 93.53 | 93.16 | 93.37 | 92.35 | 0.27% | 9,094 |
| Dec 10, 2025 | 92.99 | 93.45 | 92.99 | 93.12 | 92.10 | 0.34% | 10,444 |
| Dec 9, 2025 | 93.29 | 93.69 | 92.80 | 92.80 | 91.78 | -0.37% | 13,883 |
| Dec 8, 2025 | 94.09 | 94.09 | 93.14 | 93.14 | 92.12 | -1.01% | 6,030 |
| Dec 5, 2025 | 94.26 | 94.52 | 94.09 | 94.09 | 93.06 | -0.16% | 4,681 |
| Dec 4, 2025 | 94.55 | 94.90 | 94.20 | 94.24 | 93.21 | -0.42% | 7,695 |
| Dec 3, 2025 | 94.68 | 94.99 | 94.32 | 94.64 | 93.60 | 0.04% | 10,639 |
| Dec 2, 2025 | 95.02 | 95.25 | 94.32 | 94.60 | 93.57 | -0.28% | 9,503 |
| Dec 1, 2025 | 95.19 | 95.29 | 94.87 | 94.87 | 93.83 | -0.87% | 11,506 |
| Nov 28, 2025 | 95.45 | 96.06 | 95.38 | 95.70 | 94.65 | 0.22% | 158,496 |
| Nov 26, 2025 | 94.89 | 95.93 | 94.89 | 95.49 | 94.44 | 0.58% | 11,146 |
| Nov 25, 2025 | 94.66 | 95.36 | 94.66 | 94.94 | 93.90 | 0.83% | 5,869 |
| Nov 24, 2025 | 93.92 | 94.32 | 93.89 | 94.16 | 93.13 | 0.24% | 9,379 |
| Nov 21, 2025 | 92.96 | 94.24 | 92.95 | 93.94 | 92.91 | 1.47% | 5,853 |
| Nov 20, 2025 | 93.55 | 93.91 | 92.58 | 92.58 | 91.57 | -0.33% | 3,253 |
| Nov 19, 2025 | 93.03 | 93.03 | 92.64 | 92.88 | 91.86 | -0.86% | 1,218 |
| Nov 18, 2025 | 93.43 | 93.86 | 93.18 | 93.68 | 92.66 | 0.43% | 8,049 |
| Nov 17, 2025 | 93.89 | 93.89 | 93.17 | 93.28 | 92.26 | -0.57% | 2,637 |
| Nov 14, 2025 | 93.71 | 94.09 | 93.30 | 93.82 | 92.79 | 0.20% | 10,975 |
| Nov 13, 2025 | 94.43 | 94.66 | 93.63 | 93.63 | 92.60 | -1.12% | 9,190 |
| Nov 12, 2025 | 95.56 | 95.56 | 94.69 | 94.69 | 93.65 | -0.94% | 5,758 |
| Nov 11, 2025 | 95.17 | 95.59 | 95.07 | 95.59 | 94.54 | 0.87% | 6,111 |
| Nov 10, 2025 | 95.28 | 95.28 | 94.18 | 94.77 | 93.73 | -0.22% | 6,815 |
| Nov 7, 2025 | 93.52 | 94.98 | 93.52 | 94.98 | 93.94 | 1.68% | 7,328 |
| Nov 6, 2025 | 93.93 | 94.13 | 93.41 | 93.41 | 92.39 | -0.50% | 28,182 |
| Nov 5, 2025 | 93.64 | 93.88 | 93.44 | 93.88 | 92.85 | 0.27% | 8,393 |
| Nov 4, 2025 | 93.73 | 93.73 | 93.19 | 93.62 | 92.60 | -0.05% | 15,003 |
| Nov 3, 2025 | 93.34 | 93.67 | 92.36 | 93.67 | 92.64 | -0.07% | 7,712 |
| Oct 31, 2025 | 93.15 | 93.74 | 92.66 | 93.74 | 92.71 | 0.38% | 235,075 |
| Oct 30, 2025 | 92.64 | 93.82 | 92.64 | 93.38 | 92.36 | 0.51% | 31,871 |
| Oct 29, 2025 | 94.81 | 94.81 | 92.76 | 92.91 | 91.89 | -2.27% | 12,423 |