Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
25.59
+0.33 (1.31%)
May 2, 2025, 4:00 PM EDT - Market closed
BYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.60 | 25.66 | 25.56 | 25.56 | 25.56 | -0.13% | 2,959 |
| May 2, 2025 | 25.49 | 25.59 | 25.49 | 25.59 | 25.59 | 1.32% | 3,297 |
| May 1, 2025 | 25.40 | 25.40 | 25.26 | 25.26 | 25.26 | -0.50% | 2,675 |
| Apr 30, 2025 | 25.23 | 25.38 | 25.15 | 25.38 | 25.38 | 0.95% | 3,997 |
| Apr 29, 2025 | 25.04 | 25.25 | 25.04 | 25.14 | 25.14 | 0.70% | 4,714 |
| Apr 28, 2025 | 24.75 | 24.97 | 24.75 | 24.97 | 24.97 | 0.67% | 2,138 |
| Apr 25, 2025 | 24.75 | 24.82 | 24.74 | 24.80 | 24.80 | -0.04% | 1,811 |
| Apr 24, 2025 | 24.79 | 25.07 | 24.79 | 24.81 | 24.81 | 0.08% | 11,979 |
| Apr 23, 2025 | 24.71 | 24.79 | 24.70 | 24.79 | 24.79 | -0.12% | 801 |
| Apr 22, 2025 | 24.57 | 24.87 | 24.57 | 24.82 | 24.82 | 1.75% | 1,621 |
| Apr 21, 2025 | 24.16 | 24.39 | 24.16 | 24.39 | 24.39 | -1.78% | 573 |
| Apr 17, 2025 | 24.73 | 24.87 | 24.73 | 24.83 | 24.83 | 1.20% | 2,215 |
| Apr 16, 2025 | 24.53 | 24.54 | 24.41 | 24.54 | 24.54 | 0.10% | 2,486 |
| Apr 15, 2025 | 24.46 | 24.52 | 24.46 | 24.52 | 24.52 | 0.45% | 785 |
| Apr 14, 2025 | 24.33 | 24.44 | 24.33 | 24.41 | 24.41 | 1.67% | 1,732 |
| Apr 11, 2025 | 23.79 | 24.00 | 23.79 | 24.00 | 24.00 | 1.63% | 654 |
| Apr 10, 2025 | 23.62 | 23.71 | 23.15 | 23.62 | 23.62 | -1.62% | 1,389 |
| Apr 9, 2025 | 22.09 | 24.01 | 22.09 | 24.01 | 24.01 | 5.63% | 3,452 |
| Apr 8, 2025 | 23.65 | 23.65 | 22.73 | 22.73 | 22.73 | -2.57% | 1,352 |
| Apr 7, 2025 | 23.40 | 23.68 | 23.11 | 23.33 | 23.33 | -3.05% | 2,020 |
| Apr 4, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -3.97% | 417 |
| Apr 3, 2025 | 25.24 | 25.29 | 25.06 | 25.06 | 25.06 | -1.68% | 2,563 |
| Apr 2, 2025 | 25.45 | 25.49 | 25.42 | 25.49 | 25.49 | 0.23% | 1,773 |
| Apr 1, 2025 | 25.29 | 25.43 | 25.29 | 25.43 | 25.43 | -0.27% | 1,227 |
| Mar 31, 2025 | 25.44 | 25.64 | 25.38 | 25.50 | 25.35 | 0.54% | 3,546 |
| Mar 28, 2025 | 25.24 | 25.36 | 25.23 | 25.36 | 25.21 | 0.18% | 3,940 |
| Mar 27, 2025 | 25.34 | 25.40 | 25.32 | 25.32 | 25.16 | 0.08% | 2,656 |
| Mar 26, 2025 | 25.37 | 25.38 | 25.27 | 25.30 | 25.14 | 0.15% | 925 |
| Mar 25, 2025 | 25.44 | 25.44 | 25.26 | 25.26 | 25.11 | -1.18% | 1,604 |
| Mar 24, 2025 | 25.44 | 25.59 | 25.43 | 25.56 | 25.40 | 1.42% | 1,471 |
| Mar 21, 2025 | 25.24 | 25.35 | 25.20 | 25.20 | 25.05 | -1.07% | 1,123 |
| Mar 20, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.32 | -0.18% | 410 |
| Mar 19, 2025 | 25.47 | 25.70 | 25.31 | 25.52 | 25.37 | -0.04% | 2,633 |
| Mar 18, 2025 | 25.64 | 25.64 | 25.47 | 25.53 | 25.38 | -0.15% | 2,502 |
| Mar 17, 2025 | 25.55 | 25.57 | 25.55 | 25.57 | 25.41 | 1.52% | 522 |
| Mar 14, 2025 | 25.03 | 25.19 | 25.03 | 25.19 | 25.03 | 2.15% | 2,201 |
| Mar 13, 2025 | 24.96 | 24.96 | 24.66 | 24.66 | 24.51 | -1.09% | 368 |
| Mar 12, 2025 | 24.91 | 24.98 | 24.91 | 24.93 | 24.78 | -0.59% | 2,347 |
| Mar 11, 2025 | 25.22 | 25.22 | 24.96 | 25.08 | 24.92 | -0.96% | 1,102 |
| Mar 10, 2025 | 25.23 | 25.32 | 25.23 | 25.32 | 25.17 | -0.77% | 1,410 |
| Mar 7, 2025 | 25.44 | 25.56 | 25.44 | 25.52 | 25.36 | 0.65% | 454 |
| Mar 6, 2025 | 25.41 | 25.49 | 25.34 | 25.35 | 25.20 | -2.24% | 1,893 |
| Mar 5, 2025 | 25.96 | 25.97 | 25.93 | 25.93 | 25.77 | 1.06% | 999 |
| Mar 4, 2025 | 25.92 | 25.93 | 25.66 | 25.66 | 25.50 | -0.62% | 1,641 |
| Mar 3, 2025 | 25.75 | 25.94 | 25.75 | 25.82 | 25.66 | 0.71% | 942 |
| Feb 28, 2025 | 25.73 | 25.73 | 25.57 | 25.64 | 25.48 | 0.26% | 686 |
| Feb 27, 2025 | 25.60 | 25.60 | 25.52 | 25.57 | 25.41 | 0.87% | 967 |
| Feb 26, 2025 | 25.45 | 25.55 | 25.33 | 25.35 | 25.20 | -0.42% | 1,091 |
| Feb 25, 2025 | 25.41 | 25.50 | 25.41 | 25.46 | 25.30 | 1.56% | 537 |
| Feb 24, 2025 | 25.14 | 25.14 | 25.06 | 25.07 | 24.91 | 0.42% | 1,323 |