Skip to main content

JPMorgan BetaBuilders MSCI U.S. REIT ETF (NY: BBRE )

91.77 -2.01 (-2.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 94.19 94.19 93.36 93.78 5,977 -0.28(-0.30%)
Mar 11, 2025 94.78 94.78 93.41 94.06 9,666 -0.98(-1.03%)
Mar 10, 2025 95.68 96.90 94.58 95.04 23,010 -1.02(-1.06%)
Mar 07, 2025 95.95 96.56 95.60 96.06 8,032 +0.47(+0.49%)
Mar 06, 2025 95.98 96.55 95.57 95.59 5,792 -2.64(-2.69%)
Mar 05, 2025 96.91 98.31 96.75 98.23 17,586 +0.94(+0.97%)
Mar 04, 2025 98.31 98.67 97.29 97.29 10,261 -1.18(-1.20%)
Mar 03, 2025 98.15 98.96 97.92 98.47 10,220 +0.55(+0.56%)
Feb 28, 2025 97.66 97.99 97.16 97.92 190,237 +0.75(+0.77%)
Feb 27, 2025 96.76 97.82 96.76 97.17 15,288 +0.47(+0.48%)
Feb 26, 2025 97.37 97.52 96.46 96.70 4,251 -0.44(-0.45%)
Feb 25, 2025 96.96 97.45 96.96 97.14 12,691 +0.77(+0.80%)
Feb 24, 2025 96.18 96.81 95.65 96.37 7,901 +0.47(+0.49%)
Feb 21, 2025 96.77 96.77 95.67 95.90 11,111 -0.74(-0.77%)
Feb 20, 2025 96.15 96.77 96.02 96.64 5,500 +0.42(+0.44%)
Feb 19, 2025 95.80 96.39 95.72 96.22 14,378 +0.07(+0.07%)
Feb 18, 2025 95.90 96.21 95.69 96.15 7,688 +0.31(+0.32%)
Feb 14, 2025 96.69 96.78 95.84 95.84 5,576 -0.45(-0.47%)
Feb 13, 2025 95.64 96.36 95.64 96.29 7,022 +0.90(+0.94%)
Feb 12, 2025 94.63 95.72 94.63 95.39 13,800 -0.61(-0.63%)
Feb 11, 2025 95.15 96.04 95.03 96.00 8,544 +0.46(+0.48%)
Feb 10, 2025 95.92 95.92 95.07 95.54 4,940 -0.15(-0.15%)
Feb 07, 2025 96.08 96.08 95.39 95.69 14,792 -0.28(-0.29%)
Feb 06, 2025 95.72 95.97 95.55 95.97 10,639 +0.33(+0.35%)
Feb 05, 2025 94.99 95.92 94.50 95.64 20,529 +1.20(+1.27%)
Feb 04, 2025 94.00 94.60 93.41 94.44 104,594 +0.18(+0.19%)
Feb 03, 2025 93.39 94.49 92.79 94.26 23,668 -0.31(-0.33%)
Jan 31, 2025 95.10 95.39 94.41 94.57 63,243 -0.21(-0.22%)
Jan 30, 2025 94.21 95.35 94.21 94.78 9,995 +1.30(+1.39%)
Jan 29, 2025 94.80 94.98 93.36 93.48 413,456 -1.33(-1.40%)
Jan 28, 2025 95.68 95.68 94.58 94.81 74,197 -1.07(-1.12%)
Jan 27, 2025 94.91 95.88 94.91 95.88 8,193 +0.91(+0.96%)
Jan 24, 2025 94.57 95.51 94.52 94.97 72,447 +0.48(+0.51%)
Jan 23, 2025 93.87 94.49 93.87 94.49 3,935 +0.68(+0.72%)
Jan 22, 2025 95.20 95.20 93.82 93.82 16,276 -1.70(-1.78%)
Jan 21, 2025 94.19 95.52 94.19 95.52 6,691 +1.88(+2.00%)
Jan 17, 2025 94.02 94.14 93.64 93.64 7,631 -0.07(-0.08%)
Jan 16, 2025 92.32 93.71 92.32 93.71 6,215 +1.51(+1.64%)
Jan 15, 2025 94.28 94.28 92.11 92.20 7,630 +0.10(+0.10%)
Jan 14, 2025 91.93 92.21 91.53 92.10 23,112 +0.78(+0.86%)
Jan 13, 2025 90.18 91.32 90.16 91.32 8,752 +1.14(+1.26%)
Jan 10, 2025 90.98 91.25 90.17 90.18 14,769 -2.06(-2.24%)
Jan 08, 2025 92.05 92.32 91.55 92.24 57,746 +0.14(+0.15%)
Jan 07, 2025 92.88 93.35 92.10 92.10 4,614 -0.55(-0.59%)
Jan 06, 2025 94.36 94.36 92.56 92.65 7,220 -1.48(-1.57%)
Jan 03, 2025 93.41 94.13 93.09 94.13 5,596 +1.37(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.