Skip to main content
Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
25.90
-0.04 (-0.16%)
Nov 20, 2024, 3:59 PM EST - Market open

BYRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.9025.9025.8025.9025.90-0.17%1,418
Nov 19, 202425.9425.9425.9425.9425.940.75%241
Nov 18, 202425.7125.7625.7025.7525.750.63%1,667
Nov 15, 202425.5425.6525.5425.5925.590.42%1,212
Nov 14, 202425.5625.5625.4825.4825.48-1.08%1,606
Nov 13, 202425.7525.8425.7525.7625.760.31%1,723
Nov 12, 202425.8825.8825.6825.6825.68-1.47%1,032
Nov 11, 202426.0826.0826.0726.0726.07-0.02%893
Nov 8, 202426.0726.0726.0726.0726.071.34%266
Nov 7, 202425.7325.7325.7325.7325.730.86%124
Nov 6, 202425.5325.5425.3525.5125.51-1.82%747
Nov 5, 202425.7125.9825.7125.9825.980.92%256
Nov 4, 202425.6925.7425.6925.7425.740.47%1,520
Nov 1, 202425.9425.9425.6225.6225.62-1.30%319
Oct 31, 202426.1926.1925.9625.9625.96-1.67%266
Oct 30, 202426.4226.4926.4026.4026.400.61%851
Oct 29, 202426.2426.2426.2426.2426.24-0.41%65
Oct 28, 202426.4726.4726.3026.3526.350.50%1,134
Oct 25, 202426.2226.2226.2226.2226.22-0.73%233
Oct 24, 202426.4526.4626.4126.4126.41-0.23%926
Oct 23, 202426.4626.4726.4626.4726.471.17%388
Oct 22, 202426.1126.1726.1126.1726.170.45%768
Oct 21, 202426.2926.2926.0526.0526.05-1.78%802
Oct 18, 202426.5326.5326.5226.5226.520.59%321
Oct 17, 202426.3926.3926.3726.3726.37-1.16%1,115
Oct 16, 202426.6026.7326.6026.6726.670.93%829
Oct 15, 202426.4826.4826.4326.4326.431.14%1,327
Oct 14, 202426.1026.1326.1026.1326.130.70%569
Oct 11, 202425.9325.9525.9225.9525.950.93%388
Oct 10, 202425.6325.7125.6225.7125.71-0.74%3,702
Oct 9, 202425.9025.9025.9025.9025.90-0.21%194
Oct 8, 202425.9725.9725.9225.9625.96-0.27%927
Oct 7, 202426.0526.0525.9326.0326.03-0.71%753
Oct 4, 202426.2126.2126.2126.2126.21-0.28%354
Oct 3, 202426.3226.3326.2726.2826.28-0.67%1,218
Oct 2, 202426.4626.4626.4626.4626.46-0.50%64
Oct 1, 202426.7026.7026.6026.6026.60-1.21%620
Sep 30, 202426.8926.9226.8926.9226.810.40%304
Sep 27, 202426.8726.8726.8226.8226.700.09%411
Sep 26, 202427.1327.1326.7126.7926.68-1.26%4,322
Sep 25, 202427.2527.2527.1327.1327.02-0.34%1,437
Sep 24, 202427.2927.3027.2227.2227.11-0.01%1,259
Sep 23, 202427.1727.2327.1327.2327.111.23%3,550
Sep 20, 202426.8626.9026.8126.9026.78-0.19%1,482
Sep 19, 202427.0427.0426.9526.9526.83-0.12%545
Sep 18, 202427.1427.1426.9726.9826.86-0.37%515
Sep 17, 202427.1727.2027.0827.0826.96-0.68%1,002
Sep 16, 202427.3427.3427.2627.2627.150.32%4,899
Sep 13, 202427.1827.1827.1827.1827.060.99%449
Sep 12, 202426.8026.9126.8026.9126.790.37%1,534
Sep 11, 202426.7326.8126.7326.8126.69-0.09%662
Sep 10, 202426.6826.8326.6826.8326.721.25%1,270
Sep 9, 202426.5026.5326.5026.5026.390.79%647
Sep 6, 202426.2926.2926.2926.2926.18-0.18%265
Sep 5, 202426.3326.3526.3326.3426.23-0.03%612
Sep 4, 202426.3526.3526.3526.3526.240.48%155
Sep 3, 202426.2626.3026.2226.2226.110.03%2,992
Aug 30, 202426.1826.2126.1726.2126.100.97%565
Aug 29, 202425.9125.9625.8625.9625.85-0.28%1,439
Aug 28, 202426.1226.1225.9126.0325.92-0.28%631
Aug 27, 202426.0626.1026.0626.1025.990.39%394
Aug 26, 202426.0526.0526.0026.0025.89-0.23%450
Aug 23, 202425.9626.0625.9626.0625.951.90%729
Aug 22, 202425.5825.5825.5825.5825.470.20%336
Aug 21, 202425.4925.5425.4925.5225.410.21%1,026
Aug 20, 202425.4425.4925.4225.4725.360.45%1,680
Aug 19, 202425.3425.3725.3425.3625.250.63%981
Aug 16, 202425.2025.2025.2025.2025.090.11%102
Aug 15, 202425.2625.2725.1725.1725.06-0.24%4,520
Aug 14, 202425.3225.3225.2325.2325.120.16%529
Aug 13, 202425.2325.2325.1925.1925.080.54%941
Aug 12, 202425.0125.0525.0125.0524.95-0.56%4,371
Aug 9, 202425.1925.2025.1925.2025.090.31%540
Aug 8, 202424.9225.1524.9225.1225.010.91%544
Aug 7, 202424.8924.8924.8924.8924.79-0.58%275
Aug 6, 202425.1225.2125.0425.0424.931.96%1,884
Aug 5, 202424.9724.9724.5624.5624.45-2.90%583
Aug 2, 202425.2025.2925.2025.2925.180.68%844
Aug 1, 202425.0625.1225.0525.1225.010.93%311
Jul 31, 202425.0125.0724.8924.8924.78-0.21%1,197
Jul 30, 202424.9424.9424.9424.9424.830.82%112
Jul 29, 202424.7024.7324.7024.7324.630.66%366
Jul 26, 202424.5724.5724.5724.5724.471.39%257
Jul 25, 202424.2324.2324.2324.2324.13-0.82%325
Jul 24, 202424.7424.7424.4324.4324.33-1.30%780
Jul 23, 202424.8124.8124.7624.7624.650.11%413
Jul 22, 202424.6224.7624.6224.7324.620.71%586
Jul 19, 202424.6424.6424.5524.5524.45-0.17%390
Jul 18, 202424.8424.8424.6024.6024.49-0.91%340
Jul 17, 202424.6924.8224.6924.8224.720.37%1,376
Jul 16, 202424.6324.7524.6324.7324.631.15%1,570
Jul 15, 202424.4524.4524.4524.4524.350.52%66
Jul 12, 202424.3924.3924.3224.3224.220.60%816
Jul 11, 202424.1624.1824.1624.1824.082.79%587
Jul 10, 202423.4223.5223.4223.5223.420.78%4,257
Jul 9, 202423.3723.3723.3423.3423.240.01%822
Jul 8, 202423.3923.3923.3423.3423.240.05%473
Jul 5, 202423.2823.3323.2823.3323.230.31%6,155
Jul 3, 202423.3323.3323.2523.2523.150.30%1,123
Jul 2, 202423.1923.1923.1323.1823.080.32%622