Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
25.22
-0.06 (-0.22%)
Nov 12, 2025, 2:37 PM EST - Market open
BYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | - | -0.11% | 704 |
| Nov 11, 2025 | 25.19 | 25.28 | 25.19 | 25.28 | 25.28 | 0.68% | 2,132 |
| Nov 10, 2025 | 25.06 | 25.12 | 25.06 | 25.11 | 25.11 | 0.30% | 5,154 |
| Nov 7, 2025 | 24.86 | 25.03 | 24.81 | 25.03 | 25.03 | 1.05% | 8,883 |
| Nov 6, 2025 | 24.76 | 24.83 | 24.67 | 24.77 | 24.77 | -0.29% | 11,408 |
| Nov 5, 2025 | 24.78 | 24.91 | 24.74 | 24.84 | 24.84 | -0.16% | 5,885 |
| Nov 4, 2025 | 24.88 | 24.90 | 24.76 | 24.88 | 24.88 | -0.39% | 4,535 |
| Nov 3, 2025 | 24.93 | 24.99 | 24.92 | 24.98 | 24.98 | 0.43% | 2,099 |
| Oct 31, 2025 | 24.79 | 24.95 | 24.74 | 24.87 | 24.87 | 0.20% | 4,351 |
| Oct 30, 2025 | 24.82 | 24.89 | 24.82 | 24.82 | 24.82 | 1.22% | 11,126 |
| Oct 29, 2025 | 24.84 | 24.84 | 24.52 | 24.52 | 24.52 | -2.04% | 6,303 |
| Oct 28, 2025 | 25.11 | 25.22 | 25.03 | 25.03 | 25.03 | -2.26% | 5,812 |
| Oct 27, 2025 | 25.53 | 25.61 | 25.49 | 25.61 | 25.61 | 0.23% | 5,999 |
| Oct 24, 2025 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | 0.51% | 6,082 |
| Oct 23, 2025 | 25.34 | 25.48 | 25.30 | 25.42 | 25.42 | -0.34% | 5,637 |
| Oct 22, 2025 | 25.54 | 25.55 | 25.49 | 25.51 | 25.51 | 0.42% | 2,496 |
| Oct 21, 2025 | 25.43 | 25.46 | 25.36 | 25.40 | 25.40 | -0.58% | 14,984 |
| Oct 20, 2025 | 25.46 | 25.55 | 25.46 | 25.55 | 25.55 | 0.71% | 2,686 |
| Oct 17, 2025 | 25.20 | 25.37 | 25.15 | 25.37 | 25.37 | 0.63% | 1,867 |
| Oct 16, 2025 | 25.34 | 25.34 | 25.19 | 25.21 | 25.21 | 0.12% | 5,906 |
| Oct 15, 2025 | 25.19 | 25.19 | 25.03 | 25.18 | 25.18 | 1.23% | 5,338 |
| Oct 14, 2025 | 24.80 | 24.92 | 24.70 | 24.87 | 24.87 | 0.86% | 9,635 |
| Oct 13, 2025 | 24.55 | 24.66 | 24.54 | 24.66 | 24.66 | 0.28% | 1,892 |
| Oct 10, 2025 | 24.63 | 24.63 | 24.56 | 24.59 | 24.59 | -0.81% | 2,899 |
| Oct 9, 2025 | 24.87 | 24.91 | 24.74 | 24.79 | 24.79 | -0.32% | 4,109 |
| Oct 8, 2025 | 24.87 | 24.91 | 24.82 | 24.87 | 24.87 | -0.16% | 3,441 |
| Oct 7, 2025 | 24.85 | 24.98 | 24.83 | 24.91 | 24.91 | -0.40% | 5,929 |
| Oct 6, 2025 | 25.02 | 25.04 | 25.01 | 25.01 | 25.01 | -0.56% | 1,620 |
| Oct 3, 2025 | 25.24 | 25.24 | 25.15 | 25.15 | 25.15 | 0.40% | 5,204 |
| Oct 2, 2025 | 24.93 | 25.05 | 24.93 | 25.05 | 25.05 | -0.48% | 4,157 |
| Oct 1, 2025 | 25.23 | 25.23 | 25.16 | 25.17 | 25.17 | -0.44% | 3,209 |
| Sep 30, 2025 | 25.20 | 25.28 | 25.13 | 25.28 | 25.15 | 0.60% | 1,415 |
| Sep 29, 2025 | 25.16 | 25.16 | 25.06 | 25.13 | 25.00 | 0.02% | 4,323 |
| Sep 26, 2025 | 25.14 | 25.14 | 25.11 | 25.13 | 25.00 | 0.71% | 1,412 |
| Sep 25, 2025 | 24.98 | 25.05 | 24.95 | 24.95 | 24.82 | -0.06% | 7,123 |
| Sep 24, 2025 | 25.10 | 25.10 | 24.96 | 24.96 | 24.84 | -1.07% | 6,260 |
| Sep 23, 2025 | 25.08 | 25.24 | 25.08 | 25.24 | 25.11 | 0.70% | 3,501 |
| Sep 22, 2025 | 24.95 | 25.08 | 24.95 | 25.06 | 24.93 | -0.07% | 5,599 |
| Sep 19, 2025 | 25.15 | 25.15 | 25.06 | 25.08 | 24.95 | -0.22% | 3,623 |
| Sep 18, 2025 | 25.10 | 25.23 | 25.07 | 25.13 | 25.00 | 0.10% | 1,188 |
| Sep 17, 2025 | 25.36 | 25.36 | 25.11 | 25.11 | 24.98 | -0.41% | 1,931 |
| Sep 16, 2025 | 25.36 | 25.36 | 25.20 | 25.21 | 25.08 | -0.62% | 2,110 |
| Sep 15, 2025 | 25.46 | 25.48 | 25.34 | 25.37 | 25.24 | -0.38% | 2,231 |
| Sep 12, 2025 | 25.57 | 25.57 | 25.44 | 25.47 | 25.34 | -0.25% | 913 |
| Sep 11, 2025 | 25.32 | 25.53 | 25.32 | 25.53 | 25.40 | 1.09% | 4,977 |
| Sep 10, 2025 | 25.41 | 25.41 | 25.22 | 25.26 | 25.13 | 0.31% | 2,264 |
| Sep 9, 2025 | 25.11 | 25.18 | 25.09 | 25.18 | 25.05 | 0.10% | 6,242 |
| Sep 8, 2025 | 25.03 | 25.15 | 25.03 | 25.15 | 25.02 | -0.64% | 6,662 |
| Sep 5, 2025 | 25.22 | 25.32 | 25.19 | 25.32 | 25.19 | 0.80% | 1,774 |
| Sep 4, 2025 | 25.02 | 25.11 | 24.94 | 25.11 | 24.99 | 0.41% | 8,337 |