Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
26.19
-0.22 (-0.82%)
Mar 6, 2026, 4:00 PM EST - Market closed
BYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.13 | 26.20 | 26.09 | 26.19 | 26.19 | -0.84% | 2,317 |
| Mar 5, 2026 | 26.31 | 26.41 | 26.24 | 26.41 | 26.41 | -0.95% | 3,780 |
| Mar 4, 2026 | 26.50 | 26.67 | 26.50 | 26.67 | 26.67 | 0.20% | 1,475 |
| Mar 3, 2026 | 26.20 | 26.65 | 26.18 | 26.61 | 26.61 | -0.77% | 2,475 |
| Mar 2, 2026 | 26.69 | 26.82 | 26.67 | 26.82 | 26.82 | 0.06% | 2,482 |
| Feb 27, 2026 | 26.57 | 26.90 | 26.57 | 26.81 | 26.81 | 0.48% | 3,303 |
| Feb 26, 2026 | 26.59 | 26.70 | 26.59 | 26.68 | 26.68 | 0.28% | 3,601 |
| Feb 25, 2026 | 26.61 | 27.02 | 26.60 | 26.60 | 26.60 | -0.17% | 2,448 |
| Feb 24, 2026 | 26.60 | 26.74 | 26.60 | 26.65 | 26.65 | 0.02% | 3,115 |
| Feb 23, 2026 | 26.69 | 26.72 | 26.62 | 26.64 | 26.64 | 0.54% | 3,562 |
| Feb 20, 2026 | 26.39 | 26.50 | 26.39 | 26.50 | 26.50 | 0.52% | 3,002 |
| Feb 19, 2026 | 26.41 | 26.41 | 26.21 | 26.36 | 26.36 | -0.26% | 3,816 |
| Feb 18, 2026 | 26.63 | 26.63 | 26.39 | 26.43 | 26.43 | -1.41% | 5,215 |
| Feb 17, 2026 | 26.46 | 26.81 | 26.46 | 26.81 | 26.81 | 1.15% | 2,769 |
| Feb 13, 2026 | 26.31 | 26.58 | 26.31 | 26.50 | 26.50 | 0.93% | 2,964 |
| Feb 12, 2026 | 26.44 | 26.47 | 26.25 | 26.26 | 26.26 | 1.23% | 8,124 |
| Feb 11, 2026 | 25.91 | 26.04 | 25.91 | 25.94 | 25.94 | 0.22% | 5,343 |
| Feb 10, 2026 | 25.68 | 25.95 | 25.65 | 25.88 | 25.88 | 0.51% | 3,843 |
| Feb 9, 2026 | 25.38 | 25.75 | 25.38 | 25.75 | 25.75 | 1.30% | 10,156 |
| Feb 6, 2026 | 25.22 | 25.44 | 25.22 | 25.42 | 25.42 | 1.53% | 27,602 |
| Feb 5, 2026 | 24.96 | 25.14 | 24.96 | 25.04 | 25.04 | -0.20% | 2,721 |
| Feb 4, 2026 | 25.10 | 25.11 | 25.07 | 25.09 | 25.09 | 1.32% | 1,302 |
| Feb 3, 2026 | 24.65 | 24.76 | 24.60 | 24.76 | 24.76 | -0.13% | 7,970 |
| Feb 2, 2026 | 25.01 | 25.01 | 24.79 | 24.79 | 24.79 | -0.81% | 5,436 |
| Jan 30, 2026 | 24.79 | 24.99 | 24.79 | 24.99 | 24.99 | -0.11% | 1,983 |
| Jan 29, 2026 | 24.78 | 25.02 | 24.78 | 25.02 | 25.02 | 1.30% | 1,755 |
| Jan 28, 2026 | 25.01 | 25.01 | 24.69 | 24.70 | 24.70 | -0.92% | 2,989 |
| Jan 27, 2026 | 24.90 | 24.94 | 24.87 | 24.93 | 24.93 | -0.26% | 1,354 |
| Jan 26, 2026 | 25.06 | 25.06 | 24.97 | 25.00 | 25.00 | 0.04% | 2,280 |
| Jan 23, 2026 | 24.81 | 25.03 | 24.81 | 24.99 | 24.99 | 0.33% | 5,956 |
| Jan 22, 2026 | 25.08 | 25.15 | 24.90 | 24.91 | 24.91 | -0.86% | 7,803 |
| Jan 21, 2026 | 25.11 | 25.20 | 24.99 | 25.12 | 25.12 | -0.30% | 5,647 |
| Jan 20, 2026 | 25.21 | 25.23 | 25.20 | 25.20 | 25.20 | -1.21% | 4,495 |
| Jan 16, 2026 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 1.01% | 1,719 |
| Jan 15, 2026 | 25.35 | 25.35 | 25.25 | 25.25 | 25.25 | 0.71% | 1,602 |
| Jan 14, 2026 | 24.97 | 25.07 | 24.97 | 25.07 | 25.07 | 0.73% | 1,144 |
| Jan 13, 2026 | 24.73 | 24.91 | 24.60 | 24.89 | 24.89 | 0.59% | 3,994 |
| Jan 12, 2026 | 24.76 | 24.76 | 24.73 | 24.75 | 24.75 | 0.20% | 1,913 |
| Jan 9, 2026 | 24.73 | 24.73 | 24.70 | 24.70 | 24.70 | 0.06% | 1,006 |
| Jan 8, 2026 | 24.50 | 24.68 | 24.50 | 24.68 | 24.68 | 0.64% | 1,024 |
| Jan 7, 2026 | 24.75 | 24.75 | 24.53 | 24.53 | 24.53 | -0.61% | 891 |
| Jan 6, 2026 | 24.54 | 24.68 | 24.54 | 24.68 | 24.68 | 0.68% | 1,692 |
| Jan 5, 2026 | 24.25 | 24.53 | 24.24 | 24.51 | 24.51 | 0.19% | 2,222 |
| Jan 2, 2026 | 24.45 | 24.46 | 24.45 | 24.46 | 24.46 | 0.02% | 564 |
| Dec 31, 2025 | 24.63 | 24.63 | 24.46 | 24.46 | 24.46 | -0.76% | 13,862 |
| Dec 30, 2025 | 24.53 | 24.65 | 24.53 | 24.65 | 24.65 | 0.40% | 7,519 |
| Dec 29, 2025 | 24.47 | 24.56 | 24.47 | 24.55 | 24.55 | -0.65% | 7,583 |
| Dec 26, 2025 | 24.65 | 24.71 | 24.58 | 24.71 | 24.51 | 0.33% | 2,654 |
| Dec 24, 2025 | 24.58 | 24.64 | 24.57 | 24.63 | 24.43 | 0.70% | 6,277 |
| Dec 23, 2025 | 24.45 | 24.48 | 24.43 | 24.46 | 24.26 | -0.23% | 2,299 |