JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
93.50
+0.95 (1.03%)
May 12, 2025, 4:00 PM - Market closed
BBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 94.40 | 94.40 | 93.07 | 93.45 | - | 0.97% | 2,529 |
| May 9, 2025 | 92.12 | 92.80 | 92.12 | 92.55 | 92.55 | 0.74% | 30,954 |
| May 8, 2025 | 92.51 | 92.77 | 91.62 | 91.87 | 91.87 | -0.45% | 6,749 |
| May 7, 2025 | 92.69 | 92.76 | 92.24 | 92.28 | 92.28 | 0.23% | 3,205 |
| May 6, 2025 | 92.09 | 92.35 | 91.97 | 92.07 | 92.07 | -0.66% | 2,753 |
| May 5, 2025 | 92.75 | 93.08 | 92.63 | 92.68 | 92.68 | -0.33% | 3,140 |
| May 2, 2025 | 92.71 | 93.00 | 92.61 | 92.99 | 92.99 | 1.40% | 4,162 |
| May 1, 2025 | 91.53 | 92.40 | 91.46 | 91.71 | 91.71 | 0.34% | 8,165 |
| Apr 30, 2025 | 90.12 | 91.59 | 89.51 | 91.40 | 91.40 | 0.81% | 144,052 |
| Apr 29, 2025 | 90.92 | 91.24 | 90.11 | 90.67 | 90.67 | -0.47% | 149,769 |
| Apr 28, 2025 | 90.59 | 91.10 | 90.20 | 91.10 | 91.10 | 0.83% | 26,050 |
| Apr 25, 2025 | 90.46 | 90.46 | 89.75 | 90.34 | 90.34 | -0.06% | 4,042 |
| Apr 24, 2025 | 89.85 | 90.89 | 89.79 | 90.40 | 90.40 | 0.23% | 43,174 |
| Apr 23, 2025 | 91.03 | 91.30 | 89.62 | 90.19 | 90.19 | 0.54% | 7,803 |
| Apr 22, 2025 | 89.12 | 89.93 | 89.12 | 89.71 | 89.71 | 1.95% | 3,948 |
| Apr 21, 2025 | 89.07 | 89.07 | 87.00 | 87.99 | 87.99 | -2.00% | 10,777 |
| Apr 17, 2025 | 88.73 | 90.46 | 88.73 | 89.79 | 89.79 | 1.80% | 33,529 |
| Apr 16, 2025 | 88.85 | 89.31 | 88.00 | 88.21 | 88.21 | -0.16% | 32,028 |
| Apr 15, 2025 | 88.25 | 88.73 | 88.24 | 88.35 | 88.35 | 0.35% | 8,681 |
| Apr 14, 2025 | 87.63 | 88.53 | 87.25 | 88.04 | 88.04 | 1.87% | 69,967 |
| Apr 11, 2025 | 85.22 | 86.42 | 83.90 | 86.42 | 86.42 | 1.19% | 6,692 |
| Apr 10, 2025 | 86.35 | 86.35 | 84.40 | 85.41 | 85.41 | -2.58% | 41,335 |
| Apr 9, 2025 | 81.37 | 87.67 | 80.51 | 87.67 | 87.67 | 6.73% | 11,231 |
| Apr 8, 2025 | 86.14 | 86.14 | 81.84 | 82.14 | 82.14 | -2.40% | 115,301 |
| Apr 7, 2025 | 84.62 | 86.88 | 82.60 | 84.16 | 84.16 | -3.06% | 41,543 |
| Apr 4, 2025 | 89.59 | 89.72 | 86.80 | 86.82 | 86.82 | -4.27% | 22,759 |
| Apr 3, 2025 | 93.23 | 93.23 | 90.69 | 90.69 | 90.69 | -4.21% | 15,490 |
| Apr 2, 2025 | 93.84 | 94.81 | 93.70 | 94.68 | 94.68 | 0.59% | 61,803 |
| Apr 1, 2025 | 94.24 | 94.36 | 93.00 | 94.12 | 94.12 | 0.12% | 5,528 |
| Mar 31, 2025 | 93.03 | 94.36 | 93.03 | 94.01 | 94.01 | 0.89% | 512,037 |
| Mar 28, 2025 | 92.59 | 93.18 | 92.59 | 93.18 | 93.18 | -0.06% | 5,863 |
| Mar 27, 2025 | 93.73 | 94.37 | 93.24 | 93.24 | 93.24 | -0.42% | 7,990 |
| Mar 26, 2025 | 93.90 | 93.90 | 93.25 | 93.64 | 93.64 | 0.54% | 11,316 |
| Mar 25, 2025 | 93.86 | 94.19 | 92.50 | 93.14 | 93.14 | -1.54% | 9,822 |
| Mar 24, 2025 | 93.72 | 94.59 | 93.72 | 94.59 | 94.08 | 1.85% | 4,973 |
| Mar 21, 2025 | 93.37 | 93.37 | 92.87 | 92.87 | 92.37 | -1.37% | 3,517 |
| Mar 20, 2025 | 94.77 | 94.77 | 94.09 | 94.16 | 93.65 | -0.24% | 4,835 |
| Mar 19, 2025 | 94.21 | 94.39 | 93.63 | 94.39 | 93.87 | 0.07% | 8,693 |
| Mar 18, 2025 | 94.79 | 95.12 | 94.01 | 94.32 | 93.80 | -0.65% | 15,949 |
| Mar 17, 2025 | 93.37 | 95.16 | 93.37 | 94.93 | 94.42 | 1.73% | 5,788 |
| Mar 14, 2025 | 92.59 | 93.33 | 92.10 | 93.32 | 92.82 | 1.69% | 18,581 |
| Mar 13, 2025 | 93.62 | 93.62 | 91.77 | 91.77 | 91.27 | -2.14% | 14,499 |
| Mar 12, 2025 | 94.19 | 94.19 | 93.36 | 93.78 | 93.27 | -0.30% | 5,977 |
| Mar 11, 2025 | 94.78 | 94.78 | 93.41 | 94.06 | 93.55 | -1.03% | 9,669 |
| Mar 10, 2025 | 95.68 | 96.90 | 94.58 | 95.04 | 94.53 | -1.06% | 23,010 |
| Mar 7, 2025 | 95.95 | 96.56 | 95.60 | 96.06 | 95.54 | 0.49% | 8,032 |
| Mar 6, 2025 | 95.98 | 96.55 | 95.57 | 95.59 | 95.07 | -2.69% | 5,793 |
| Mar 5, 2025 | 96.91 | 98.31 | 96.75 | 98.23 | 97.70 | 0.97% | 17,586 |
| Mar 4, 2025 | 98.31 | 98.67 | 97.29 | 97.29 | 96.76 | -1.20% | 10,261 |
| Mar 3, 2025 | 98.15 | 98.96 | 97.92 | 98.47 | 97.94 | 0.56% | 10,220 |