Skip to main content
Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
24.96
-0.28 (-1.09%)
Feb 21, 2025, 3:59 PM EST - Market closed

BYRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.0825.0824.8624.9624.96-1.09%1,238
Feb 20, 202525.0925.2525.0925.2425.240.84%1,017
Feb 19, 202525.0225.0225.0225.0225.02-0.04%789
Feb 18, 202524.8425.1824.8425.0425.040.25%819
Feb 14, 202525.1225.1224.9724.9724.97-0.14%482
Feb 13, 202524.8725.0124.8225.0125.011.77%863
Feb 12, 202524.5724.6524.5724.5724.57-0.68%1,895
Feb 11, 202524.7024.7524.7024.7424.740.01%1,256
Feb 10, 202524.7324.7924.7324.7424.74-0.35%885
Feb 7, 202524.8224.8324.7424.8324.83-0.23%1,428
Feb 6, 202524.7824.8824.7624.8824.880.36%749
Feb 5, 202524.6824.8424.6824.7924.791.09%1,659
Feb 4, 202524.5324.5324.5324.5324.53-0.02%573
Feb 3, 202524.1924.5524.1624.5324.530.07%981
Jan 31, 202524.4824.5224.4824.5224.52-0.34%1,440
Jan 30, 202524.7424.7424.6024.6024.600.88%242
Jan 29, 202524.6324.6424.3924.3924.39-1.53%2,739
Jan 28, 202524.9424.9424.7624.7624.76-1.13%874
Jan 27, 202524.9325.0524.9025.0525.051.44%875
Jan 24, 202524.6024.7324.6024.6924.690.76%528
Jan 23, 202524.2024.5124.2024.5124.510.46%7,267
Jan 22, 202524.5324.5324.3924.3924.39-1.88%793
Jan 21, 202524.7224.8624.7224.8624.861.69%481
Jan 17, 202524.5524.5524.4524.4524.45-0.15%540
Jan 16, 202524.1024.4924.1024.4924.492.26%1,119
Jan 15, 202524.1824.1823.9523.9523.95-0.04%860
Jan 14, 202523.9323.9723.8723.9523.950.62%957
Jan 13, 202523.5623.8123.5623.8123.810.66%590
Jan 10, 202523.7623.7623.6523.6523.65-2.39%1,887
Jan 8, 202524.0424.2324.0424.2324.230.72%2,470
Jan 7, 202524.0824.1124.0624.0624.06-0.50%639
Jan 6, 202524.4524.4524.1824.1824.18-1.51%960
Jan 3, 202524.4424.5524.4424.5524.551.27%813
Jan 2, 202524.4724.4724.2424.2424.24-1.21%606
Dec 31, 202424.5624.5624.3324.5424.540.95%1,782
Dec 30, 202424.0624.3124.0624.3124.31-0.39%8,302
Dec 27, 202424.4724.5324.3724.4024.40-1.39%660
Dec 26, 202424.7324.7524.7324.7524.570.21%559
Dec 24, 202424.5824.6924.5824.6924.510.64%742
Dec 23, 202424.3324.5424.3324.5424.360.38%846
Dec 20, 202424.6024.6024.4424.4424.271.34%402
Dec 19, 202424.3724.3724.1224.1223.94-1.15%1,414
Dec 18, 202425.2325.2324.4024.4024.22-3.25%6,468
Dec 17, 202425.3525.3525.2225.2225.04-0.58%4,132
Dec 16, 202425.5625.5925.3725.3725.18-0.56%872
Dec 13, 202425.4225.5125.4225.5125.32-0.15%574
Dec 12, 202425.8025.8025.5525.5525.36-0.36%1,593
Dec 11, 202425.6725.6825.5825.6425.45-3,400
Dec 10, 202425.7225.7225.5825.6425.45-1.35%1,095
Dec 9, 202425.9726.0425.9725.9925.800.25%783
Dec 6, 202425.8225.9325.8125.9325.74-0.33%1,114
Dec 5, 202426.0226.0225.9926.0125.82-0.10%1,021
Dec 4, 202426.0426.0426.0426.0425.85-0.31%802
Dec 3, 202426.1326.2026.1226.1225.92-0.39%1,068
Dec 2, 202426.3226.3226.1726.2226.03-1.56%1,855
Nov 29, 202426.7926.7926.6326.6326.44-0.36%259
Nov 27, 202426.7326.7326.7226.7326.530.67%1,205
Nov 26, 202426.4026.5826.4026.5526.360.35%4,095
Nov 25, 202426.4726.5026.4626.4626.271.14%537
Nov 22, 202426.1226.1626.1226.1625.970.54%736
Nov 21, 202426.0626.0626.0226.0225.830.46%587
Nov 20, 202425.9025.9025.8025.9025.71-0.17%1,418
Nov 19, 202425.9425.9425.9425.9425.750.75%241
Nov 18, 202425.7125.7625.7025.7525.560.63%1,667
Nov 15, 202425.5425.6525.5425.5925.400.42%1,212
Nov 14, 202425.5625.5625.4825.4825.30-1.08%1,606
Nov 13, 202425.7525.8425.7525.7625.570.31%1,723
Nov 12, 202425.8825.8825.6825.6825.49-1.47%1,032
Nov 11, 202426.0826.0826.0726.0725.88-0.02%893
Nov 8, 202426.0726.0726.0726.0725.881.34%266
Nov 7, 202425.7325.7325.7325.7325.540.86%124
Nov 6, 202425.5325.5425.3525.5125.32-1.82%747
Nov 5, 202425.7125.9825.7125.9825.790.92%256
Nov 4, 202425.6925.7425.6925.7425.550.47%1,520
Nov 1, 202425.9425.9425.6225.6225.43-1.30%319
Oct 31, 202426.1926.1925.9625.9625.77-1.67%266
Oct 30, 202426.4226.4926.4026.4026.210.61%851
Oct 29, 202426.2426.2426.2426.2426.05-0.41%65
Oct 28, 202426.4726.4726.3026.3526.150.50%1,134
Oct 25, 202426.2226.2226.2226.2226.03-0.73%233
Oct 24, 202426.4526.4626.4126.4126.22-0.23%926
Oct 23, 202426.4626.4726.4626.4726.281.17%388
Oct 22, 202426.1126.1726.1126.1725.970.45%768
Oct 21, 202426.2926.2926.0526.0525.86-1.78%802
Oct 18, 202426.5326.5326.5226.5226.330.59%321
Oct 17, 202426.3926.3926.3726.3726.17-1.16%1,115
Oct 16, 202426.6026.7326.6026.6726.480.93%829
Oct 15, 202426.4826.4826.4326.4326.241.14%1,327
Oct 14, 202426.1026.1326.1026.1325.940.70%569
Oct 11, 202425.9325.9525.9225.9525.760.93%388
Oct 10, 202425.6325.7125.6225.7125.52-0.74%3,702
Oct 9, 202425.9025.9025.9025.9025.71-0.21%194
Oct 8, 202425.9725.9725.9225.9625.77-0.27%927
Oct 7, 202426.0526.0525.9326.0325.84-0.71%753
Oct 4, 202426.2126.2126.2126.2126.02-0.28%354
Oct 3, 202426.3226.3326.2726.2826.09-0.67%1,218
Oct 2, 202426.4626.4626.4626.4626.27-0.50%64
Oct 1, 202426.7026.7026.6026.6026.40-1.21%620
Sep 30, 202426.8926.9226.8926.9226.610.40%304
Sep 27, 202426.8726.8726.8226.8226.510.09%411