Westwood LBRTY Global Equity ETF (BFRE)
NYSEARCA: BFRE · Real-Time Price · USD
29.55
+0.42 (1.44%)
Nov 10, 2025, 4:00 PM EST - Market closed
BFRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.45% | 9 |
| Nov 7, 2025 | 28.97 | 29.13 | 28.97 | 29.13 | 29.13 | 0.01% | 107 |
| Nov 6, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.14% | 3 |
| Nov 5, 2025 | 29.33 | 29.49 | 29.33 | 29.46 | 29.46 | 0.45% | 601 |
| Nov 4, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.10% | 3 |
| Nov 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.04% | 5 |
| Oct 31, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.41% | 7 |
| Oct 30, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.81% | 3 |
| Oct 29, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.29% | 4 |
| Oct 28, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.14% | 41 |
| Oct 27, 2025 | 29.68 | 29.83 | 29.68 | 29.83 | 29.83 | 0.99% | 220 |
| Oct 24, 2025 | 29.48 | 29.55 | 29.48 | 29.54 | 29.54 | 0.81% | 308 |
| Oct 23, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.73% | 7 |
| Oct 22, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.60% | 31 |
| Oct 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.23% | 23 |
| Oct 20, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.00% | 6 |
| Oct 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.46% | 33 |
| Oct 16, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.32% | - |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.65% | 2 |
| Oct 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.11% | 70 |
| Oct 13, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.44% | - |
| Oct 10, 2025 | 28.69 | 28.69 | 28.44 | 28.44 | 28.44 | -2.31% | 212 |
| Oct 9, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.17% | 23 |
| Oct 8, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.52% | 2 |
| Oct 7, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.42% | - |
| Oct 6, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.50% | 56 |
| Oct 3, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.09% | 3 |
| Oct 2, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.17% | 5 |
| Oct 1, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.35% | 9 |
| Sep 30, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.41% | 46 |
| Sep 29, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.01% | 10 |
| Sep 26, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.62 | 0.52% | 13 |
| Sep 25, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.48 | -0.73% | - |
| Sep 24, 2025 | 28.76 | 28.78 | 28.75 | 28.75 | 28.69 | -0.28% | 800 |
| Sep 23, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | -0.57% | 6 |
| Sep 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.93 | 0.25% | 54 |
| Sep 19, 2025 | 28.90 | 28.93 | 28.90 | 28.93 | 28.86 | 0.32% | 693 |
| Sep 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.77 | 0.67% | 100 |
| Sep 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.58 | -0.08% | 15 |
| Sep 16, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.60 | -0.06% | 103 |
| Sep 15, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.62 | 0.37% | 2 |
| Sep 12, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.51 | -0.15% | 3 |
| Sep 11, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.55 | 0.82% | 18 |
| Sep 10, 2025 | 28.50 | 28.50 | 28.39 | 28.39 | 28.32 | - | 103 |
| Sep 9, 2025 | 28.35 | 28.39 | 28.35 | 28.39 | 28.32 | 0.41% | 100 |
| Sep 8, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.20 | 0.38% | 11 |
| Sep 5, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.10 | -0.28% | 11 |
| Sep 4, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.18 | 0.96% | - |
| Sep 3, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.91 | 0.36% | 7 |
| Sep 2, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.81 | -0.54% | 7 |