BRETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.79	2.79	2.79	2.79	2.79	8.14%	200
Sep 17, 2026	2.58	2.58	2.58	2.58	2.58	-4.85%	270
Sep 16, 2026	2.71	2.71	2.71	2.71	2.71	10.67%	100
Sep 14, 2026	2.45	2.45	2.45	2.45	2.45	-6.67%	500
Sep 2, 2026	2.63	2.63	2.63	2.63	2.63	-9.48%	250
Sep 1, 2026	2.90	2.90	2.90	2.90	2.90	-4.92%	500
Aug 31, 2026	2.94	3.05	2.90	3.05	3.05	-0.65%	1,401
Aug 28, 2026	3.07	3.07	3.07	3.07	3.07	4.78%	207
Aug 27, 2026	3.34	3.34	2.93	2.93	2.93	2.81%	169,189
Aug 20, 2026	2.85	2.85	2.85	2.85	2.85	-6.56%	63,321
Aug 4, 2026	3.05	3.05	3.05	3.05	3.05	29.79%	100
Jul 31, 2026	2.54	2.54	2.35	2.35	2.35	-4.08%	3,433
Jul 23, 2026	2.45	2.45	2.45	2.45	2.45	-5.77%	100
Jul 21, 2026	2.50	2.60	2.47	2.60	2.60	-5.45%	2,399
Jul 13, 2026	2.75	2.75	2.75	2.75	2.75	-12.70%	500
Jul 10, 2026	3.15	3.15	3.15	3.15	3.15	1.45%	100
Jun 30, 2026	3.10	3.11	3.10	3.11	3.11	-8.68%	1,589
Jun 25, 2026	3.40	3.40	3.40	3.40	3.40	-2.86%	1,800
Jun 23, 2026	3.50	3.50	3.50	3.50	3.50	-8.02%	100
Jun 17, 2026	3.82	3.82	3.81	3.81	3.81	-5.58%	1,100
Jun 5, 2026	4.03	4.03	4.03	4.03	4.03	2.81%	112
Jun 4, 2026	3.92	3.92	3.92	3.92	3.92	-8.84%	339
May 19, 2026	4.30	4.30	4.30	4.30	4.30	-	527
May 18, 2026	4.29	4.30	4.28	4.30	4.30	0.58%	2,505
May 13, 2026	4.28	4.28	4.28	4.28	4.28	0.59%	100
May 11, 2026	4.25	4.25	4.25	4.25	4.25	18.06%	7,081
May 6, 2026	3.60	3.60	3.60	3.60	3.60	-	3,365
May 4, 2026	3.60	3.60	3.60	3.60	3.60	-2.31%	100
Apr 28, 2026	3.21	3.69	3.21	3.69	3.69	4.10%	12,200
Apr 22, 2026	3.54	3.54	3.54	3.54	3.54	1.14%	268
Apr 20, 2026	3.50	3.50	3.50	3.50	3.50	9.33%	1,000
Apr 16, 2026	3.20	3.20	3.20	3.20	3.20	15.99%	635
Apr 13, 2026	2.76	2.76	2.76	2.76	2.76	-16.36%	250
Apr 10, 2026	3.30	3.30	3.30	3.30	3.30	6.45%	1,500
Apr 9, 2026	3.10	3.10	3.10	3.10	3.10	-10.66%	300
Apr 8, 2026	3.35	3.47	3.35	3.47	3.47	25.05%	14,000
Apr 7, 2026	2.90	2.90	2.78	2.78	2.78	-0.96%	2,000
Apr 6, 2026	2.80	2.80	2.80	2.80	2.80	-22.17%	900