Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
25.32
+0.02 (0.08%)
Mar 27, 2025, 4:00 PM EST - Market closed
BYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.24 | 25.36 | 25.23 | 25.36 | 25.36 | 0.18% | 3,940 |
| Mar 27, 2025 | 25.34 | 25.40 | 25.32 | 25.32 | 25.32 | 0.08% | 2,656 |
| Mar 26, 2025 | 25.37 | 25.38 | 25.27 | 25.30 | 25.30 | 0.15% | 925 |
| Mar 25, 2025 | 25.44 | 25.44 | 25.26 | 25.26 | 25.26 | -1.18% | 1,604 |
| Mar 24, 2025 | 25.44 | 25.59 | 25.43 | 25.56 | 25.56 | 1.42% | 1,471 |
| Mar 21, 2025 | 25.24 | 25.35 | 25.20 | 25.20 | 25.20 | -1.07% | 1,123 |
| Mar 20, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | -0.18% | 410 |
| Mar 19, 2025 | 25.47 | 25.70 | 25.31 | 25.52 | 25.52 | -0.04% | 2,633 |
| Mar 18, 2025 | 25.64 | 25.64 | 25.47 | 25.53 | 25.53 | -0.15% | 2,502 |
| Mar 17, 2025 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | 1.52% | 522 |
| Mar 14, 2025 | 25.03 | 25.19 | 25.03 | 25.19 | 25.19 | 2.15% | 2,201 |
| Mar 13, 2025 | 24.96 | 24.96 | 24.66 | 24.66 | 24.66 | -1.09% | 368 |
| Mar 12, 2025 | 24.91 | 24.98 | 24.91 | 24.93 | 24.93 | -0.59% | 2,347 |
| Mar 11, 2025 | 25.22 | 25.22 | 24.96 | 25.08 | 25.08 | -0.96% | 1,102 |
| Mar 10, 2025 | 25.23 | 25.32 | 25.23 | 25.32 | 25.32 | -0.77% | 1,410 |
| Mar 7, 2025 | 25.44 | 25.56 | 25.44 | 25.52 | 25.52 | 0.65% | 454 |
| Mar 6, 2025 | 25.41 | 25.49 | 25.34 | 25.35 | 25.35 | -2.24% | 1,893 |
| Mar 5, 2025 | 25.96 | 25.97 | 25.93 | 25.93 | 25.93 | 1.06% | 999 |
| Mar 4, 2025 | 25.92 | 25.93 | 25.66 | 25.66 | 25.66 | -0.62% | 1,641 |
| Mar 3, 2025 | 25.75 | 25.94 | 25.75 | 25.82 | 25.82 | 0.71% | 942 |
| Feb 28, 2025 | 25.73 | 25.73 | 25.57 | 25.64 | 25.64 | 0.26% | 686 |
| Feb 27, 2025 | 25.60 | 25.60 | 25.52 | 25.57 | 25.57 | 0.87% | 967 |
| Feb 26, 2025 | 25.45 | 25.55 | 25.33 | 25.35 | 25.35 | -0.42% | 1,091 |
| Feb 25, 2025 | 25.41 | 25.50 | 25.41 | 25.46 | 25.46 | 1.56% | 537 |
| Feb 24, 2025 | 25.14 | 25.14 | 25.06 | 25.07 | 25.07 | 0.42% | 1,323 |
| Feb 21, 2025 | 25.08 | 25.08 | 24.86 | 24.96 | 24.96 | -1.09% | 1,238 |
| Feb 20, 2025 | 25.09 | 25.25 | 25.09 | 25.24 | 25.24 | 0.84% | 1,017 |
| Feb 19, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.04% | 789 |
| Feb 18, 2025 | 24.84 | 25.18 | 24.84 | 25.04 | 25.04 | 0.25% | 819 |
| Feb 14, 2025 | 25.12 | 25.12 | 24.97 | 24.97 | 24.97 | -0.14% | 482 |
| Feb 13, 2025 | 24.87 | 25.01 | 24.82 | 25.01 | 25.01 | 1.77% | 863 |
| Feb 12, 2025 | 24.57 | 24.65 | 24.57 | 24.57 | 24.57 | -0.68% | 1,895 |
| Feb 11, 2025 | 24.70 | 24.75 | 24.70 | 24.74 | 24.74 | 0.01% | 1,256 |
| Feb 10, 2025 | 24.73 | 24.79 | 24.73 | 24.74 | 24.74 | -0.35% | 885 |
| Feb 7, 2025 | 24.82 | 24.83 | 24.74 | 24.83 | 24.83 | -0.23% | 1,428 |
| Feb 6, 2025 | 24.78 | 24.88 | 24.76 | 24.88 | 24.88 | 0.36% | 749 |
| Feb 5, 2025 | 24.68 | 24.84 | 24.68 | 24.79 | 24.79 | 1.09% | 1,659 |
| Feb 4, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.02% | 573 |
| Feb 3, 2025 | 24.19 | 24.55 | 24.16 | 24.53 | 24.53 | 0.07% | 981 |
| Jan 31, 2025 | 24.48 | 24.52 | 24.48 | 24.52 | 24.52 | -0.34% | 1,440 |
| Jan 30, 2025 | 24.74 | 24.74 | 24.60 | 24.60 | 24.60 | 0.88% | 242 |
| Jan 29, 2025 | 24.63 | 24.64 | 24.39 | 24.39 | 24.39 | -1.53% | 2,739 |
| Jan 28, 2025 | 24.94 | 24.94 | 24.76 | 24.76 | 24.76 | -1.13% | 874 |
| Jan 27, 2025 | 24.93 | 25.05 | 24.90 | 25.05 | 25.05 | 1.44% | 875 |
| Jan 24, 2025 | 24.60 | 24.73 | 24.60 | 24.69 | 24.69 | 0.76% | 528 |
| Jan 23, 2025 | 24.20 | 24.51 | 24.20 | 24.51 | 24.51 | 0.46% | 7,267 |
| Jan 22, 2025 | 24.53 | 24.53 | 24.39 | 24.39 | 24.39 | -1.88% | 793 |
| Jan 21, 2025 | 24.72 | 24.86 | 24.72 | 24.86 | 24.86 | 1.69% | 481 |
| Jan 17, 2025 | 24.55 | 24.55 | 24.45 | 24.45 | 24.45 | -0.15% | 540 |
| Jan 16, 2025 | 24.10 | 24.49 | 24.10 | 24.49 | 24.49 | 2.26% | 1,119 |