JPM Betabuilders MSCI U.S. REIT ETF (NY: BBRE )

87.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 86.55 87.38 86.47 87.13 8,913 +0.50(+0.57%)
Jun 12, 2024 87.84 88.04 86.57 86.63 30,607 +0.66(+0.76%)
Jun 11, 2024 86.02 86.26 85.97 85.97 3,726 -0.26(-0.31%)
Jun 10, 2024 85.64 86.50 85.46 86.24 8,407 +0.21(+0.24%)
Jun 07, 2024 85.65 86.22 85.31 86.03 8,866 -0.57(-0.66%)
Jun 06, 2024 86.01 86.60 85.69 86.60 10,256 +0.19(+0.22%)
Jun 05, 2024 86.03 86.41 85.94 86.41 3,811 -0.07(-0.08%)
Jun 04, 2024 85.67 86.80 85.67 86.48 4,456 +0.82(+0.96%)
Jun 03, 2024 86.42 86.42 85.40 85.66 4,184 -0.34(-0.40%)
May 31, 2024 84.90 86.00 84.62 86.00 8,480 +1.62(+1.92%)
May 30, 2024 83.55 84.38 83.55 84.38 4,309 +1.18(+1.42%)
May 29, 2024 83.30 83.30 82.83 83.20 10,339 -0.80(-0.95%)
May 28, 2024 85.05 85.05 84.00 84.00 2,844 -0.47(-0.55%)
May 24, 2024 84.91 84.91 84.47 84.47 30,880 +0.02(+0.02%)
May 23, 2024 86.24 86.24 84.45 84.45 7,323 -1.73(-2.01%)
May 22, 2024 86.91 87.08 86.14 86.18 7,305 -0.81(-0.93%)
May 21, 2024 86.92 87.11 86.78 86.99 9,035 -0.08(-0.09%)
May 20, 2024 87.63 87.74 87.06 87.07 15,272 -0.41(-0.47%)
May 17, 2024 87.42 87.54 87.36 87.48 7,665 +0.06(+0.07%)
May 16, 2024 87.62 87.70 87.42 87.42 3,598 -0.18(-0.21%)
May 15, 2024 87.52 87.90 87.41 87.60 5,148 +1.04(+1.20%)
May 14, 2024 86.11 86.86 86.11 86.56 14,042 +0.79(+0.92%)
May 13, 2024 85.86 85.86 85.42 85.77 23,454 +0.28(+0.32%)
May 10, 2024 85.80 85.87 85.22 85.50 11,025 -0.18(-0.20%)
May 09, 2024 84.84 85.67 84.84 85.67 6,151 +1.71(+2.04%)
May 08, 2024 84.19 84.25 83.93 83.96 4,466 -0.87(-1.02%)
May 07, 2024 84.64 84.94 84.56 84.83 6,612 +0.78(+0.93%)
May 06, 2024 84.39 84.39 83.76 84.05 6,183 +0.27(+0.32%)
May 03, 2024 84.83 85.20 83.58 83.78 12,861 +0.56(+0.67%)
May 02, 2024 82.83 83.28 82.06 83.22 20,060 +1.22(+1.49%)
May 01, 2024 82.05 83.28 82.00 82.00 19,955 -0.16(-0.19%)
Apr 30, 2024 82.92 83.28 82.16 82.16 14,412 -1.30(-1.56%)
Apr 29, 2024 83.26 83.72 83.12 83.46 23,195 +0.79(+0.96%)
Apr 26, 2024 82.71 83.32 82.67 82.67 11,013 +0.11(+0.13%)
Apr 25, 2024 82.31 82.72 81.86 82.56 16,716 -0.51(-0.61%)
Apr 24, 2024 82.61 83.20 82.27 83.07 25,171 -0.03(-0.04%)
Apr 23, 2024 82.47 83.28 82.47 83.10 13,103 +0.83(+1.01%)
Apr 22, 2024 81.97 82.46 81.33 82.27 12,037 +0.72(+0.88%)
Apr 19, 2024 81.31 81.59 81.25 81.55 79,056 +0.44(+0.54%)
Apr 18, 2024 81.24 81.24 80.80 81.11 8,630 +0.08(+0.10%)
Apr 17, 2024 81.54 81.56 81.03 81.03 9,032 -0.66(-0.81%)
Apr 16, 2024 82.70 82.70 81.55 81.69 25,848 -1.07(-1.29%)
Apr 15, 2024 84.59 84.69 82.52 82.76 14,471 -1.31(-1.56%)
Apr 12, 2024 84.73 84.76 84.07 84.07 8,402 -0.97(-1.14%)
Apr 11, 2024 85.27 85.47 84.44 85.04 23,741 +0.16(+0.19%)
Apr 10, 2024 86.30 86.30 84.44 84.88 14,474 -3.19(-3.63%)
Apr 09, 2024 87.54 88.07 87.25 88.07 36,638 +1.01(+1.16%)
Apr 08, 2024 86.25 87.11 86.25 87.07 6,572 +1.21(+1.41%)
Apr 05, 2024 85.24 85.93 84.95 85.86 12,362 +0.53(+0.62%)
Apr 04, 2024 86.45 86.88 85.08 85.33 9,028 -0.51(-0.59%)
Apr 03, 2024 85.51 85.94 85.46 85.84 8,337 +0.06(+0.07%)
Apr 02, 2024 86.19 86.19 85.49 85.78 7,876 -1.18(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.