JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
BATS: BBRE · Real-Time Price · USD
91.68
+0.27 (0.30%)
At close: Jun 27, 2025, 4:00 PM
91.68
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
BBRE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 91.43 | 91.43 | 90.50 | 91.41 | 91.41 | -0.03% | 8,788 |
Jun 25, 2025 | 93.65 | 93.65 | 91.44 | 91.44 | 91.44 | -2.56% | 14,496 |
Jun 24, 2025 | 93.81 | 94.16 | 93.74 | 93.84 | 93.84 | -0.66% | 3,498 |
Jun 23, 2025 | 93.32 | 94.47 | 93.32 | 94.47 | 93.73 | 1.26% | 3,284 |
Jun 20, 2025 | 94.06 | 94.06 | 93.28 | 93.29 | 92.56 | -0.14% | 3,635 |
Jun 18, 2025 | 93.49 | 93.97 | 93.42 | 93.42 | 92.69 | 0.30% | 3,801 |
Jun 17, 2025 | 93.10 | 93.68 | 92.85 | 93.14 | 92.41 | -0.11% | 4,897 |
Jun 16, 2025 | 93.63 | 94.41 | 93.09 | 93.25 | 92.51 | -0.11% | 3,739 |
Jun 13, 2025 | 93.71 | 93.71 | 92.87 | 93.35 | 92.62 | -0.85% | 3,360 |
Jun 12, 2025 | 93.71 | 94.15 | 93.71 | 94.15 | 93.41 | 0.32% | 6,675 |
Jun 11, 2025 | 94.79 | 95.00 | 93.85 | 93.85 | 93.11 | -0.77% | 6,914 |
Jun 10, 2025 | 94.08 | 94.58 | 93.83 | 94.58 | 93.84 | 0.80% | 17,024 |
Jun 9, 2025 | 93.75 | 94.15 | 93.39 | 93.83 | 93.10 | 0.09% | 6,593 |
Jun 6, 2025 | 93.54 | 93.75 | 93.35 | 93.75 | 93.02 | 0.93% | 4,296 |
Jun 5, 2025 | 92.83 | 93.42 | 92.62 | 92.89 | 92.16 | -0.32% | 4,823 |
Jun 4, 2025 | 93.21 | 93.46 | 93.07 | 93.18 | 92.45 | 0.05% | 12,368 |
Jun 3, 2025 | 92.83 | 93.29 | 92.83 | 93.13 | 92.40 | -0.34% | 2,269 |
Jun 2, 2025 | 93.03 | 93.50 | 92.67 | 93.45 | 92.72 | 0.14% | 3,236 |
May 30, 2025 | 93.09 | 93.41 | 92.51 | 93.32 | 92.59 | 0.16% | 95,752 |
May 29, 2025 | 92.49 | 93.67 | 92.49 | 93.18 | 92.45 | 0.96% | 4,779 |
May 28, 2025 | 91.87 | 92.40 | 91.71 | 92.29 | 91.57 | -0.08% | 5,347 |
May 27, 2025 | 91.17 | 92.51 | 91.17 | 92.36 | 91.64 | 1.92% | 7,290 |
May 23, 2025 | 90.30 | 90.84 | 90.25 | 90.62 | 89.91 | -0.12% | 4,388 |
May 22, 2025 | 90.94 | 91.13 | 90.25 | 90.73 | 90.02 | -0.37% | 7,380 |
May 21, 2025 | 93.19 | 93.20 | 90.93 | 91.07 | 90.36 | -2.65% | 11,170 |
May 20, 2025 | 93.85 | 93.87 | 93.50 | 93.55 | 92.82 | -0.67% | 19,044 |
May 19, 2025 | 93.30 | 94.22 | 93.30 | 94.18 | 93.44 | 0.11% | 2,208 |
May 16, 2025 | 92.69 | 94.11 | 92.69 | 94.08 | 93.34 | 1.29% | 7,882 |
May 15, 2025 | 91.44 | 92.91 | 91.44 | 92.88 | 92.15 | 1.65% | 16,321 |
May 14, 2025 | 91.62 | 91.62 | 91.36 | 91.37 | 90.65 | -1.11% | 20,333 |
May 13, 2025 | 92.09 | 92.77 | 92.01 | 92.40 | 91.68 | -1.20% | 7,086 |
May 12, 2025 | 94.40 | 94.40 | 93.07 | 93.52 | 92.79 | 1.05% | 6,061 |
May 9, 2025 | 92.12 | 92.80 | 92.12 | 92.55 | 91.83 | 0.74% | 30,954 |
May 8, 2025 | 92.51 | 92.77 | 91.62 | 91.87 | 91.15 | -0.45% | 6,749 |
May 7, 2025 | 92.69 | 92.76 | 92.24 | 92.28 | 91.56 | 0.23% | 3,205 |
May 6, 2025 | 92.09 | 92.35 | 91.97 | 92.07 | 91.35 | -0.66% | 2,753 |
May 5, 2025 | 92.75 | 93.08 | 92.63 | 92.68 | 91.95 | -0.33% | 3,140 |
May 2, 2025 | 92.71 | 93.00 | 92.61 | 92.99 | 92.26 | 1.40% | 4,162 |
May 1, 2025 | 91.53 | 92.40 | 91.46 | 91.71 | 90.99 | 0.34% | 8,165 |
Apr 30, 2025 | 90.12 | 91.59 | 89.51 | 91.40 | 90.68 | 0.81% | 144,052 |
Apr 29, 2025 | 90.92 | 91.24 | 90.11 | 90.67 | 89.96 | -0.47% | 149,769 |
Apr 28, 2025 | 90.59 | 91.10 | 90.20 | 91.10 | 90.38 | 0.83% | 26,050 |
Apr 25, 2025 | 90.46 | 90.46 | 89.75 | 90.34 | 89.64 | -0.06% | 4,042 |
Apr 24, 2025 | 89.85 | 90.89 | 89.79 | 90.40 | 89.69 | 0.23% | 43,174 |
Apr 23, 2025 | 91.03 | 91.30 | 89.62 | 90.19 | 89.48 | 0.54% | 7,803 |
Apr 22, 2025 | 89.12 | 89.93 | 89.12 | 89.71 | 89.01 | 1.95% | 3,948 |
Apr 21, 2025 | 89.07 | 89.07 | 87.00 | 87.99 | 87.30 | -2.00% | 10,777 |
Apr 17, 2025 | 88.73 | 90.46 | 88.73 | 89.79 | 89.09 | 1.80% | 33,529 |
Apr 16, 2025 | 88.85 | 89.31 | 88.00 | 88.21 | 87.51 | -0.16% | 32,028 |
Apr 15, 2025 | 88.25 | 88.73 | 88.24 | 88.35 | 87.66 | 0.35% | 8,681 |