JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
96.06
+0.47 (0.49%)
Mar 7, 2025, 3:56 PM EST - Market closed
BBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 95.95 | 96.56 | 95.60 | 96.06 | 96.06 | 0.49% | 8,032 |
| Mar 6, 2025 | 95.98 | 96.55 | 95.57 | 95.59 | 95.59 | -2.69% | 5,793 |
| Mar 5, 2025 | 96.91 | 98.31 | 96.75 | 98.23 | 98.23 | 0.97% | 17,586 |
| Mar 4, 2025 | 98.31 | 98.67 | 97.29 | 97.29 | 97.29 | -1.20% | 10,261 |
| Mar 3, 2025 | 98.15 | 98.96 | 97.92 | 98.47 | 98.47 | 0.56% | 10,220 |
| Feb 28, 2025 | 97.66 | 97.99 | 97.16 | 97.92 | 97.92 | 0.77% | 190,237 |
| Feb 27, 2025 | 96.76 | 97.82 | 96.76 | 97.17 | 97.17 | 0.48% | 15,288 |
| Feb 26, 2025 | 97.37 | 97.52 | 96.46 | 96.70 | 96.70 | -0.45% | 4,251 |
| Feb 25, 2025 | 96.97 | 97.45 | 96.96 | 97.14 | 97.14 | 0.80% | 12,691 |
| Feb 24, 2025 | 96.18 | 96.81 | 95.65 | 96.37 | 96.37 | 0.49% | 7,901 |
| Feb 21, 2025 | 96.77 | 96.77 | 95.67 | 95.90 | 95.90 | -0.77% | 11,111 |
| Feb 20, 2025 | 96.15 | 96.77 | 96.02 | 96.64 | 96.64 | 0.44% | 5,500 |
| Feb 19, 2025 | 95.80 | 96.39 | 95.72 | 96.22 | 96.22 | 0.07% | 14,378 |
| Feb 18, 2025 | 95.90 | 96.21 | 95.69 | 96.15 | 96.15 | 0.32% | 7,688 |
| Feb 14, 2025 | 96.69 | 96.79 | 95.84 | 95.84 | 95.84 | -0.47% | 5,576 |
| Feb 13, 2025 | 95.64 | 96.36 | 95.64 | 96.29 | 96.29 | 0.94% | 7,022 |
| Feb 12, 2025 | 94.63 | 95.72 | 94.63 | 95.39 | 95.39 | -0.63% | 13,800 |
| Feb 11, 2025 | 95.15 | 96.04 | 95.04 | 96.00 | 96.00 | 0.48% | 8,544 |
| Feb 10, 2025 | 95.92 | 95.92 | 95.07 | 95.54 | 95.54 | -0.15% | 4,940 |
| Feb 7, 2025 | 96.08 | 96.08 | 95.39 | 95.69 | 95.69 | -0.29% | 14,792 |
| Feb 6, 2025 | 95.72 | 95.97 | 95.55 | 95.97 | 95.97 | 0.35% | 10,639 |
| Feb 5, 2025 | 94.99 | 95.92 | 94.50 | 95.64 | 95.64 | 1.27% | 20,529 |
| Feb 4, 2025 | 94.00 | 94.60 | 93.41 | 94.44 | 94.44 | 0.19% | 104,391 |
| Feb 3, 2025 | 93.39 | 94.49 | 92.79 | 94.26 | 94.26 | -0.33% | 23,668 |
| Jan 31, 2025 | 95.10 | 95.39 | 94.41 | 94.57 | 94.57 | -0.22% | 63,243 |
| Jan 30, 2025 | 94.21 | 95.35 | 94.21 | 94.78 | 94.78 | 1.39% | 9,996 |
| Jan 29, 2025 | 94.80 | 94.98 | 93.37 | 93.48 | 93.48 | -1.40% | 413,456 |
| Jan 28, 2025 | 95.68 | 95.68 | 94.58 | 94.81 | 94.81 | -1.12% | 74,197 |
| Jan 27, 2025 | 94.91 | 95.88 | 94.91 | 95.88 | 95.88 | 0.96% | 8,193 |
| Jan 24, 2025 | 94.57 | 95.51 | 94.52 | 94.97 | 94.97 | 0.51% | 72,447 |
| Jan 23, 2025 | 93.87 | 94.49 | 93.87 | 94.49 | 94.49 | 0.72% | 3,935 |
| Jan 22, 2025 | 95.20 | 95.20 | 93.82 | 93.82 | 93.82 | -1.78% | 16,276 |
| Jan 21, 2025 | 94.19 | 95.52 | 94.19 | 95.52 | 95.52 | 2.00% | 6,691 |
| Jan 17, 2025 | 94.02 | 94.14 | 93.64 | 93.64 | 93.64 | -0.08% | 7,631 |
| Jan 16, 2025 | 92.32 | 93.71 | 92.32 | 93.71 | 93.71 | 1.64% | 6,215 |
| Jan 15, 2025 | 94.28 | 94.28 | 92.11 | 92.20 | 92.20 | 0.10% | 7,630 |
| Jan 14, 2025 | 91.93 | 92.21 | 91.53 | 92.10 | 92.10 | 0.86% | 23,112 |
| Jan 13, 2025 | 90.18 | 91.32 | 90.16 | 91.32 | 91.32 | 1.26% | 8,752 |
| Jan 10, 2025 | 90.98 | 91.26 | 90.17 | 90.18 | 90.18 | -2.24% | 14,769 |
| Jan 8, 2025 | 92.05 | 92.32 | 91.55 | 92.24 | 92.24 | 0.15% | 57,746 |
| Jan 7, 2025 | 92.88 | 93.35 | 92.10 | 92.10 | 92.10 | -0.59% | 4,614 |
| Jan 6, 2025 | 94.36 | 94.36 | 92.56 | 92.65 | 92.65 | -1.57% | 7,221 |
| Jan 3, 2025 | 93.41 | 94.13 | 93.09 | 94.13 | 94.13 | 1.48% | 5,596 |
| Jan 2, 2025 | 94.22 | 94.22 | 92.49 | 92.76 | 92.76 | -0.94% | 70,786 |
| Dec 31, 2024 | 93.42 | 93.70 | 93.10 | 93.64 | 93.64 | 0.84% | 384,758 |
| Dec 30, 2024 | 93.00 | 93.06 | 92.02 | 92.86 | 92.86 | -0.48% | 20,124 |
| Dec 27, 2024 | 93.97 | 94.37 | 93.27 | 93.31 | 93.31 | -1.02% | 15,122 |
| Dec 26, 2024 | 93.59 | 94.38 | 93.58 | 94.27 | 94.27 | 0.31% | 32,690 |
| Dec 24, 2024 | 93.16 | 93.98 | 93.16 | 93.98 | 93.98 | -0.22% | 5,648 |
| Dec 23, 2024 | 93.73 | 94.19 | 93.22 | 94.19 | 93.27 | 0.33% | 30,303 |