Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
25.32
+0.21 (0.82%)
Sep 5, 2025, 4:00 PM - Market closed
BYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.22 | 25.32 | 25.19 | 25.32 | 25.32 | 0.80% | 1,774 |
| Sep 4, 2025 | 25.02 | 25.11 | 24.94 | 25.11 | 25.11 | 0.41% | 8,337 |
| Sep 3, 2025 | 25.10 | 25.12 | 25.01 | 25.01 | 25.01 | -0.18% | 5,987 |
| Sep 2, 2025 | 25.30 | 25.30 | 24.98 | 25.06 | 25.06 | -1.58% | 5,766 |
| Aug 29, 2025 | 25.43 | 25.46 | 25.39 | 25.46 | 25.46 | 0.38% | 2,364 |
| Aug 28, 2025 | 25.48 | 25.48 | 25.23 | 25.36 | 25.36 | -0.65% | 2,965 |
| Aug 27, 2025 | 25.44 | 25.57 | 25.44 | 25.53 | 25.53 | 0.85% | 4,834 |
| Aug 26, 2025 | 25.40 | 25.40 | 25.31 | 25.31 | 25.31 | -0.53% | 4,991 |
| Aug 25, 2025 | 25.52 | 25.52 | 25.45 | 25.45 | 25.45 | -0.54% | 3,059 |
| Aug 22, 2025 | 25.67 | 25.67 | 25.58 | 25.58 | 25.58 | 1.29% | 1,846 |
| Aug 21, 2025 | 25.33 | 25.51 | 25.19 | 25.26 | 25.26 | -0.13% | 5,014 |
| Aug 20, 2025 | 25.37 | 25.37 | 25.24 | 25.29 | 25.29 | 0.85% | 3,559 |
| Aug 19, 2025 | 25.04 | 25.08 | 24.98 | 25.08 | 25.08 | 1.43% | 5,573 |
| Aug 18, 2025 | 24.93 | 24.93 | 24.72 | 24.72 | 24.72 | -0.81% | 2,642 |
| Aug 15, 2025 | 24.85 | 24.96 | 24.81 | 24.93 | 24.93 | 0.44% | 2,227 |
| Aug 14, 2025 | 24.75 | 24.83 | 24.75 | 24.82 | 24.82 | -0.78% | 5,024 |
| Aug 13, 2025 | 24.88 | 25.01 | 24.87 | 25.01 | 25.01 | 0.59% | 2,382 |
| Aug 12, 2025 | 24.72 | 24.87 | 24.60 | 24.87 | 24.87 | 0.47% | 2,496 |
| Aug 11, 2025 | 24.77 | 24.86 | 24.75 | 24.75 | 24.75 | -0.44% | 2,351 |
| Aug 8, 2025 | 25.08 | 25.08 | 24.86 | 24.86 | 24.86 | -0.60% | 1,524 |
| Aug 7, 2025 | 24.96 | 25.01 | 24.87 | 25.01 | 25.01 | 0.26% | 5,456 |
| Aug 6, 2025 | 25.14 | 25.14 | 24.94 | 24.94 | 24.94 | -0.85% | 3,675 |
| Aug 5, 2025 | 25.03 | 25.16 | 25.03 | 25.16 | 25.16 | - | 2,059 |
| Aug 4, 2025 | 25.13 | 25.18 | 25.13 | 25.16 | 25.16 | 0.75% | 5,435 |
| Aug 1, 2025 | 24.90 | 24.98 | 24.90 | 24.97 | 24.97 | 0.16% | 3,707 |
| Jul 31, 2025 | 25.20 | 25.20 | 24.93 | 24.93 | 24.93 | -1.08% | 5,166 |
| Jul 30, 2025 | 25.55 | 25.55 | 25.11 | 25.20 | 25.20 | -1.80% | 4,230 |
| Jul 29, 2025 | 25.20 | 25.67 | 25.20 | 25.66 | 25.66 | 1.83% | 7,452 |
| Jul 28, 2025 | 25.53 | 25.53 | 25.20 | 25.20 | 25.20 | -1.86% | 2,842 |
| Jul 25, 2025 | 25.53 | 25.69 | 25.53 | 25.68 | 25.68 | -0.61% | 2,031 |
| Jul 24, 2025 | 25.81 | 25.94 | 25.76 | 25.84 | 25.84 | -0.49% | 2,688 |
| Jul 23, 2025 | 25.90 | 26.15 | 25.87 | 25.96 | 25.96 | -0.04% | 3,853 |
| Jul 22, 2025 | 25.88 | 25.97 | 25.75 | 25.97 | 25.97 | 1.41% | 4,654 |
| Jul 21, 2025 | 25.53 | 25.76 | 25.53 | 25.61 | 25.61 | 0.47% | 6,637 |
| Jul 18, 2025 | 25.46 | 25.53 | 25.42 | 25.49 | 25.49 | 0.46% | 7,429 |
| Jul 17, 2025 | 25.42 | 25.42 | 25.33 | 25.38 | 25.38 | 0.01% | 1,201 |
| Jul 16, 2025 | 25.32 | 25.41 | 25.21 | 25.37 | 25.37 | 0.67% | 2,088 |
| Jul 15, 2025 | 25.24 | 25.32 | 25.21 | 25.21 | 25.21 | -1.22% | 3,832 |
| Jul 14, 2025 | 25.52 | 25.52 | 25.47 | 25.52 | 25.52 | 0.76% | 2,625 |
| Jul 11, 2025 | 25.34 | 25.36 | 25.31 | 25.32 | 25.32 | -0.02% | 922 |
| Jul 10, 2025 | 25.42 | 25.45 | 25.33 | 25.33 | 25.33 | 0.41% | 2,636 |
| Jul 9, 2025 | 25.24 | 25.26 | 25.19 | 25.23 | 25.23 | 0.01% | 6,649 |
| Jul 8, 2025 | 25.26 | 25.30 | 25.16 | 25.22 | 25.22 | -0.15% | 3,067 |
| Jul 7, 2025 | 25.52 | 25.55 | 25.17 | 25.26 | 25.26 | -0.85% | 14,705 |
| Jul 3, 2025 | 25.37 | 25.56 | 25.37 | 25.48 | 25.48 | 0.12% | 1,328 |
| Jul 2, 2025 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | 0.43% | 6,684 |
| Jul 1, 2025 | 25.21 | 25.39 | 25.21 | 25.34 | 25.34 | -0.28% | 2,025 |
| Jun 30, 2025 | 25.21 | 25.41 | 25.11 | 25.41 | 25.23 | 0.79% | 3,563 |
| Jun 27, 2025 | 25.42 | 25.42 | 25.15 | 25.21 | 25.03 | 0.08% | 2,077 |
| Jun 26, 2025 | 25.40 | 25.40 | 24.98 | 25.19 | 25.01 | -0.61% | 1,611 |