Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
25.40
+0.10 (0.40%)
May 30, 2025, 4:00 PM - Market closed
BYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.38% | 2,616 |
| May 29, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | 0.52% | 4,724 |
| May 28, 2025 | 25.17 | 25.20 | 25.12 | 25.17 | 25.17 | -0.56% | 2,673 |
| May 27, 2025 | 25.28 | 25.32 | 25.25 | 25.31 | 25.31 | 1.18% | 1,780 |
| May 23, 2025 | 24.94 | 25.02 | 24.94 | 25.02 | 25.02 | 0.32% | 1,135 |
| May 22, 2025 | 24.86 | 25.05 | 24.86 | 24.94 | 24.94 | -0.38% | 5,858 |
| May 21, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -2.26% | 2,419 |
| May 20, 2025 | 25.66 | 25.68 | 25.58 | 25.61 | 25.61 | -0.26% | 1,793 |
| May 19, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.68 | 0.09% | 644 |
| May 16, 2025 | 25.43 | 25.66 | 25.41 | 25.66 | 25.66 | 1.40% | 2,983 |
| May 15, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 1.58% | 876 |
| May 14, 2025 | 25.07 | 25.07 | 24.86 | 24.91 | 24.91 | -0.80% | 3,199 |
| May 13, 2025 | 25.20 | 25.24 | 25.09 | 25.11 | 25.11 | -1.02% | 4,510 |
| May 12, 2025 | 25.38 | 25.49 | 25.37 | 25.37 | 25.37 | -0.53% | 1,550 |
| May 9, 2025 | 25.39 | 25.58 | 25.39 | 25.50 | 25.50 | 0.97% | 17,157 |
| May 8, 2025 | 25.54 | 25.54 | 25.26 | 25.26 | 25.26 | -0.63% | 3,792 |
| May 7, 2025 | 25.47 | 25.58 | 25.42 | 25.42 | 25.42 | -0.30% | 1,308 |
| May 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.24% | 1,192 |
| 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 |