Westwood LBRTY Global Equity ETF (BFRE)
NYSEARCA: BFRE · Real-Time Price · USD
27.09
-0.35 (-1.27%)
At close: Aug 1, 2025, 4:00 PM
27.09
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
BFRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.70% | 34 |
| Jul 16, 2025 | 27.10 | 27.23 | 27.10 | 27.23 | 27.23 | 0.40% | 324 |
| Jul 15, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.44% | - |
| Jul 14, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.17% | - |
| Jul 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.17% | 56 |
| Jul 10, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.10% | 56 |
| Jul 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.56% | 72 |
| Jul 8, 2025 | 27.10 | 27.10 | 27.07 | 27.07 | 27.07 | -0.17% | 291 |
| Jul 7, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.94% | 57 |
| Jul 3, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.61% | 15 |
| Jul 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.39% | 343 |
| Jul 1, 2025 | 27.07 | 27.11 | 27.07 | 27.10 | 27.10 | -0.03% | 204 |
| Jun 30, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.44% | 79 |
| Jun 27, 2025 | 27.03 | 27.03 | 26.98 | 26.98 | 26.98 | 0.05% | 102 |
| Jun 26, 2025 | 26.95 | 26.97 | 26.95 | 26.97 | 26.86 | 1.00% | 101 |
| Jun 25, 2025 | 26.76 | 26.76 | 26.71 | 26.71 | 26.59 | -0.35% | 475 |
| Jun 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.69 | 1.30% | 4 |
| Jun 23, 2025 | 26.23 | 26.46 | 26.23 | 26.46 | 26.35 | 0.65% | 4,306 |
| Jun 20, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.17 | -0.36% | 8 |
| Jun 18, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.27 | 0.04% | - |
| Jun 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | -0.69% | 28 |
| Jun 16, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.44 | 1.15% | 28 |
| Jun 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.14 | -1.23% | 35 |
| Jun 12, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.46 | 0.21% | - |
| Jun 11, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.41 | -0.09% | 1 |
| Jun 10, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.43 | 0.39% | 10 |
| Jun 9, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.33 | 0.04% | 1 |
| Jun 6, 2025 | 26.36 | 26.43 | 26.35 | 26.43 | 26.32 | 0.87% | 2,801 |
| Jun 5, 2025 | 26.27 | 26.27 | 26.20 | 26.20 | 26.09 | -0.22% | 100 |
| Jun 4, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.15 | -0.01% | 178 |
| Jun 3, 2025 | 26.22 | 26.26 | 26.21 | 26.26 | 26.15 | 0.64% | 2,604 |
| Jun 2, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.98 | 0.30% | 38 |
| May 30, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.90 | 0.07% | 40 |
| May 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 0.34% | 104 |
| May 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.80 | -0.64% | 16 |
| May 27, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.97 | 1.80% | 20 |
| May 23, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.51 | -0.52% | - |
| May 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.64 | -0.02% | 675 |
| May 21, 2025 | 26.06 | 26.06 | 25.76 | 25.76 | 25.65 | -1.44% | 675 |