Skip to main content
Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
24.55
+0.06 (0.27%)
Jan 17, 2025, 1:04 PM EST - Market closed

BYRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202427.1327.1326.7126.7926.48-1.26%4,322
Sep 25, 202427.2527.2527.1327.1326.82-0.34%1,437
Sep 24, 202427.2927.3027.2227.2226.91-0.01%1,259
Sep 23, 202427.1727.2327.1327.2326.911.23%3,550
Sep 20, 202426.8626.9026.8126.9026.58-0.19%1,482
Sep 19, 202427.0427.0426.9526.9526.63-0.12%545
Sep 18, 202427.1427.1426.9726.9826.67-0.37%515
Sep 17, 202427.1727.2027.0827.0826.76-0.68%1,002
Sep 16, 202427.3427.3427.2627.2626.950.32%4,899
Sep 13, 202427.1827.1827.1827.1826.860.99%449
Sep 12, 202426.8026.9126.8026.9126.600.37%1,534
Sep 11, 202426.7326.8126.7326.8126.50-0.09%662
Sep 10, 202426.6826.8326.6826.8326.521.25%1,270
Sep 9, 202426.5026.5326.5026.5026.200.79%647
Sep 6, 202426.2926.2926.2926.2925.99-0.18%265
Sep 5, 202426.3326.3526.3326.3426.04-0.03%612
Sep 4, 202426.3526.3526.3526.3526.040.48%155
Sep 3, 202426.2626.3026.2226.2225.920.03%2,992
Aug 30, 202426.1826.2126.1726.2125.910.97%565
Aug 29, 202425.9125.9625.8625.9625.66-0.28%1,439
Aug 28, 202426.1226.1225.9126.0325.73-0.28%631
Aug 27, 202426.0626.1026.0626.1025.800.39%394
Aug 26, 202426.0526.0526.0026.0025.70-0.23%450