Westwood LBRTY Global Equity ETF (BFRE)
NYSEARCA: BFRE · Real-Time Price · USD
28.69
+0.15 (0.52%)
At close: Sep 26, 2025, 4:00 PM EDT
28.69
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
BFRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.52% | 13 |
| Sep 25, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.73% | - |
| Sep 24, 2025 | 28.76 | 28.78 | 28.75 | 28.75 | 28.75 | -0.28% | 800 |
| Sep 23, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.57% | 6 |
| Sep 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.25% | 54 |
| Sep 19, 2025 | 28.90 | 28.93 | 28.90 | 28.93 | 28.93 | 0.32% | 693 |
| Sep 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.67% | 100 |
| Sep 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.08% | 15 |
| Sep 16, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.06% | 103 |
| Sep 15, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.37% | 2 |
| Sep 12, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.15% | 3 |
| Sep 11, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.82% | 18 |
| Sep 10, 2025 | 28.50 | 28.50 | 28.39 | 28.39 | 28.39 | - | 103 |
| Sep 9, 2025 | 28.35 | 28.39 | 28.35 | 28.39 | 28.39 | 0.41% | 100 |
| Sep 8, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.38% | 11 |
| Sep 5, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.28% | 11 |
| Sep 4, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.96% | - |
| Sep 3, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.36% | 7 |
| Sep 2, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.54% | 7 |
| Aug 29, 2025 | 28.08 | 28.08 | 28.02 | 28.03 | 28.03 | -0.60% | 618 |
| Aug 28, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.33% | 32 |
| Aug 27, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.24% | 4 |
| Aug 26, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.28% | 40 |
| Aug 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.48% | 65 |
| Aug 22, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.58% | 2 |
| Aug 21, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.40% | 6 |
| Aug 20, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.01% | 6 |
| Aug 19, 2025 | 27.77 | 27.77 | 27.76 | 27.76 | 27.76 | -0.55% | 121 |
| Aug 18, 2025 | 27.84 | 27.92 | 27.84 | 27.92 | 27.92 | 0.09% | 269 |
| Aug 15, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.28% | 8 |
| Aug 14, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.06% | 24 |
| Aug 13, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.33% | 24 |
| Aug 12, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.12% | 3 |
| Aug 11, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.34% | - |
| Aug 8, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.66% | - |
| Aug 7, 2025 | 27.45 | 27.47 | 27.45 | 27.47 | 27.47 | -0.21% | 211 |
| Aug 6, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.54% | 4 |
| Aug 5, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.39% | 5 |
| Aug 4, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.47% | 3 |
| Aug 1, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.27% | 6 |
| Jul 31, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.44% | 6 |
| Jul 30, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.37% | 23 |
| Jul 29, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.11% | 4 |
| Jul 28, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.27% | 111 |
| Jul 25, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.25% | 10 |
| Jul 24, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.02% | 10 |
| Jul 23, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.72% | - |
| Jul 22, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.19% | 6 |
| Jul 21, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.15% | 6 |
| Jul 18, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.06% | 28 |