Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
26.82
-0.01 (-0.05%)
Jun 3, 2026, 2:16 PM EDT - Market open
BYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.96 | 26.97 | 26.90 | 26.90 | - | 0.27% | 1,043 |
| Jun 2, 2026 | 26.87 | 26.88 | 26.82 | 26.83 | 26.83 | -0.10% | 1,553 |
| Jun 1, 2026 | 26.99 | 27.09 | 26.86 | 26.86 | 26.86 | -1.54% | 3,737 |
| May 29, 2026 | 27.25 | 27.28 | 27.20 | 27.28 | 27.27 | -0.69% | 2,865 |
| May 28, 2026 | 27.59 | 27.62 | 27.47 | 27.47 | 27.47 | -0.29% | 4,068 |
| May 27, 2026 | 27.68 | 27.71 | 27.55 | 27.55 | 27.55 | -0.39% | 1,140 |
| May 26, 2026 | 27.50 | 27.65 | 27.50 | 27.65 | 27.65 | 0.51% | 1,636 |
| May 22, 2026 | 27.48 | 27.56 | 27.38 | 27.51 | 27.51 | 0.01% | 2,037 |
| May 21, 2026 | 27.37 | 27.55 | 27.36 | 27.51 | 27.51 | -0.03% | 1,445 |
| May 20, 2026 | 27.37 | 27.52 | 27.37 | 27.52 | 27.52 | 1.16% | 3,410 |
| May 19, 2026 | 27.11 | 27.25 | 27.11 | 27.21 | 27.21 | 0.38% | 6,107 |
| May 18, 2026 | 26.94 | 27.10 | 26.87 | 27.10 | 27.10 | 1.01% | 1,174 |
| May 15, 2026 | 26.86 | 26.95 | 26.80 | 26.83 | 26.83 | -1.40% | 4,068 |
| May 14, 2026 | 27.31 | 27.38 | 27.16 | 27.21 | 27.21 | -0.26% | 2,355 |
| May 13, 2026 | 27.18 | 27.37 | 27.12 | 27.29 | 27.28 | -0.59% | 1,947 |
| May 12, 2026 | 27.29 | 27.46 | 27.29 | 27.45 | 27.45 | -0.02% | 2,333 |
| May 11, 2026 | 27.56 | 27.57 | 27.38 | 27.45 | 27.45 | 0.11% | 3,292 |
| May 8, 2026 | 27.50 | 27.50 | 27.40 | 27.42 | 27.42 | 0.15% | 1,910 |
| May 7, 2026 | 27.23 | 27.39 | 27.23 | 27.38 | 27.38 | -0.48% | 3,289 |
| May 6, 2026 | 27.39 | 27.56 | 27.38 | 27.51 | 27.51 | 1.64% | 5,296 |
| May 5, 2026 | 26.88 | 27.10 | 26.88 | 27.07 | 27.07 | 0.32% | 3,442 |
| May 4, 2026 | 27.19 | 27.19 | 26.93 | 26.98 | 26.98 | -0.63% | 1,610 |
| May 1, 2026 | 27.08 | 27.28 | 27.08 | 27.15 | 27.15 | -0.25% | 2,217 |
| Apr 30, 2026 | 26.95 | 27.22 | 26.95 | 27.22 | 27.22 | 1.85% | 1,389 |
| Apr 29, 2026 | 26.73 | 26.76 | 26.70 | 26.73 | 26.73 | -0.47% | 2,450 |
| Apr 28, 2026 | 26.55 | 26.85 | 26.50 | 26.85 | 26.85 | 1.22% | 3,940 |
| Apr 27, 2026 | 26.65 | 26.70 | 26.53 | 26.53 | 26.53 | -0.54% | 2,029 |
| Apr 24, 2026 | 26.67 | 26.74 | 26.67 | 26.67 | 26.67 | -0.01% | 2,824 |
| Apr 23, 2026 | 26.58 | 26.67 | 26.58 | 26.67 | 26.67 | 1.22% | 2,821 |
| Apr 22, 2026 | 26.52 | 26.54 | 26.35 | 26.35 | 26.35 | -0.93% | 2,711 |
| Apr 21, 2026 | 27.06 | 27.06 | 26.60 | 26.60 | 26.60 | -1.88% | 3,717 |
| Apr 20, 2026 | 27.03 | 27.11 | 27.03 | 27.11 | 27.11 | 0.26% | 2,499 |
| Apr 17, 2026 | 26.91 | 27.08 | 26.91 | 27.04 | 27.04 | 1.35% | 3,270 |
| Apr 16, 2026 | 26.61 | 26.73 | 26.56 | 26.68 | 26.68 | 0.81% | 10,882 |
| Apr 15, 2026 | 26.36 | 26.50 | 26.35 | 26.47 | 26.47 | 0.12% | 33,168 |
| Apr 14, 2026 | 26.31 | 26.49 | 26.31 | 26.43 | 26.43 | 0.84% | 4,833 |
| Apr 13, 2026 | 25.90 | 26.21 | 25.90 | 26.21 | 26.21 | 0.32% | 1,441 |
| Apr 10, 2026 | 26.11 | 26.17 | 26.05 | 26.13 | 26.13 | 0.13% | 2,789 |
| Apr 9, 2026 | 25.96 | 26.26 | 25.96 | 26.10 | 26.10 | 0.75% | 2,766 |
| Apr 8, 2026 | 25.86 | 25.90 | 25.79 | 25.90 | 25.90 | 1.49% | 2,442 |
| Apr 7, 2026 | 25.36 | 25.52 | 25.34 | 25.52 | 25.52 | 0.36% | 5,201 |
| Apr 6, 2026 | 25.34 | 25.49 | 25.34 | 25.43 | 25.43 | 0.18% | 3,112 |
| Apr 2, 2026 | 25.18 | 25.38 | 25.18 | 25.38 | 25.38 | 1.13% | 2,190 |
| Apr 1, 2026 | 24.96 | 25.12 | 24.96 | 25.10 | 25.10 | 0.67% | 4,212 |
| Mar 31, 2026 | 24.91 | 25.24 | 24.91 | 25.10 | 24.93 | 1.44% | 1,613 |
| Mar 30, 2026 | 24.88 | 25.03 | 24.74 | 24.74 | 24.58 | -0.04% | 1,735 |
| Mar 27, 2026 | 24.87 | 24.87 | 24.75 | 24.75 | 24.59 | -0.39% | 5,847 |
| Mar 26, 2026 | 24.82 | 25.05 | 24.80 | 24.85 | 24.69 | -0.36% | 2,790 |
| Mar 25, 2026 | 24.96 | 25.10 | 24.93 | 24.94 | 24.78 | -0.55% | 2,110 |
| Mar 24, 2026 | 25.10 | 25.17 | 25.08 | 25.08 | 24.91 | -0.45% | 2,260 |