JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 86.99 | 87.41 | 86.96 | 87.41 | 87.41 | 7,500 |
| 01 July 2024 | 87.54 | 87.58 | 86.50 | 86.85 | 86.85 | 82,100 |
| 28 June 2024 | 87.15 | 87.72 | 86.90 | 87.72 | 87.72 | 9,100 |
| 27 June 2024 | 86.37 | 86.65 | 85.91 | 86.59 | 86.59 | 191,400 |
| 26 June 2024 | 85.81 | 85.99 | 85.78 | 85.99 | 85.99 | 12,500 |
| 25 June 2024 | 87.39 | 87.39 | 85.82 | 86.13 | 86.13 | 16,200 |
| 25 June 2024 | 0.796 Dividend | |||||
| 24 June 2024 | 87.34 | 88.68 | 87.31 | 88.08 | 87.28 | 18,900 |
| 21 June 2024 | 86.98 | 87.30 | 86.92 | 87.30 | 86.52 | 2,900 |
| 20 June 2024 | 87.39 | 87.39 | 87.02 | 87.13 | 86.34 | 3,500 |
| 18 June 2024 | 87.46 | 87.46 | 87.14 | 87.45 | 86.66 | 4,300 |
| 17 June 2024 | 86.63 | 87.15 | 86.58 | 87.06 | 86.28 | 4,600 |
| 14 June 2024 | 87.33 | 87.33 | 86.52 | 87.18 | 86.39 | 11,300 |
| 13 June 2024 | 86.55 | 87.38 | 86.47 | 87.13 | 86.34 | 8,900 |
| 12 June 2024 | 87.84 | 88.04 | 86.57 | 86.63 | 85.85 | 30,600 |
| 11 June 2024 | 86.02 | 86.26 | 85.97 | 85.97 | 85.20 | 3,700 |
| 10 June 2024 | 85.64 | 86.50 | 85.46 | 86.24 | 85.46 | 8,400 |
| 07 June 2024 | 85.65 | 86.21 | 85.31 | 86.03 | 85.25 | 8,900 |
| 06 June 2024 | 86.01 | 86.60 | 85.69 | 86.60 | 85.82 | 10,300 |
| 05 June 2024 | 86.03 | 86.41 | 85.94 | 86.41 | 85.63 | 3,800 |
| 04 June 2024 | 85.67 | 86.80 | 85.67 | 86.48 | 85.70 | 4,500 |
| 03 June 2024 | 86.42 | 86.42 | 85.40 | 85.65 | 84.88 | 4,200 |
| 31 May 2024 | 84.90 | 86.00 | 84.62 | 86.00 | 85.22 | 8,500 |
| 30 May 2024 | 83.55 | 84.38 | 83.55 | 84.38 | 83.62 | 4,300 |
| 29 May 2024 | 83.30 | 83.30 | 82.83 | 83.20 | 82.45 | 10,300 |
| 28 May 2024 | 85.05 | 85.05 | 84.00 | 84.00 | 83.24 | 2,800 |
| 24 May 2024 | 84.91 | 84.91 | 84.47 | 84.47 | 83.70 | 30,900 |
| 23 May 2024 | 86.24 | 86.24 | 84.45 | 84.45 | 83.69 | 7,300 |
| 22 May 2024 | 86.91 | 87.08 | 86.14 | 86.18 | 85.40 | 7,300 |
| 21 May 2024 | 86.92 | 87.11 | 86.78 | 86.99 | 86.20 | 9,000 |
| 20 May 2024 | 87.63 | 87.74 | 87.06 | 87.07 | 86.28 | 15,300 |
| 17 May 2024 | 87.42 | 87.54 | 87.36 | 87.49 | 86.69 | 7,700 |
| 16 May 2024 | 87.62 | 87.70 | 87.42 | 87.42 | 86.63 | 3,600 |
| 15 May 2024 | 87.52 | 87.90 | 87.41 | 87.60 | 86.81 | 5,100 |
| 14 May 2024 | 86.11 | 86.86 | 86.11 | 86.56 | 85.78 | 14,000 |
| 13 May 2024 | 85.86 | 85.86 | 85.42 | 85.77 | 85.00 | 23,500 |
| 10 May 2024 | 85.80 | 85.87 | 85.22 | 85.50 | 84.73 | 11,000 |
| 09 May 2024 | 84.84 | 85.67 | 84.84 | 85.67 | 84.90 | 6,200 |
| 08 May 2024 | 84.19 | 84.25 | 83.93 | 83.96 | 83.20 | 4,500 |
| 07 May 2024 | 84.64 | 84.94 | 84.56 | 84.83 | 84.06 | 6,600 |
| 06 May 2024 | 84.39 | 84.39 | 83.76 | 84.05 | 83.29 | 6,200 |
| 03 May 2024 | 84.83 | 85.20 | 83.58 | 83.78 | 83.02 | 12,900 |
| 02 May 2024 | 82.83 | 83.28 | 82.07 | 83.22 | 82.47 | 20,100 |
| 01 May 2024 | 82.05 | 83.28 | 82.00 | 82.00 | 81.26 | 20,000 |
| 30 Apr 2024 | 82.92 | 83.28 | 82.16 | 82.16 | 81.42 | 14,400 |
| 29 Apr 2024 | 83.26 | 83.71 | 83.12 | 83.46 | 82.71 | 23,200 |
| 26 Apr 2024 | 82.71 | 83.32 | 82.67 | 82.67 | 81.92 | 11,000 |
| 25 Apr 2024 | 82.31 | 82.72 | 81.86 | 82.56 | 81.81 | 16,700 |
| 24 Apr 2024 | 82.61 | 83.20 | 82.27 | 83.07 | 82.32 | 25,200 |
| 23 Apr 2024 | 82.47 | 83.28 | 82.47 | 83.10 | 82.35 | 13,100 |
| 22 Apr 2024 | 81.97 | 82.46 | 81.33 | 82.27 | 81.53 | 12,000 |
| 19 Apr 2024 | 81.31 | 81.60 | 81.25 | 81.55 | 80.81 | 79,100 |
| 18 Apr 2024 | 81.24 | 81.24 | 80.80 | 81.11 | 80.38 | 8,600 |
| 17 Apr 2024 | 81.54 | 81.56 | 81.03 | 81.03 | 80.30 | 9,000 |
| 16 Apr 2024 | 82.70 | 82.70 | 81.55 | 81.69 | 80.95 | 25,800 |
| 15 Apr 2024 | 84.59 | 84.69 | 82.52 | 82.76 | 82.01 | 14,500 |
| 12 Apr 2024 | 84.73 | 84.76 | 84.07 | 84.07 | 83.31 | 8,400 |
| 11 Apr 2024 | 85.27 | 85.47 | 84.43 | 85.04 | 84.27 | 23,700 |
| 10 Apr 2024 | 86.30 | 86.30 | 84.44 | 84.88 | 84.11 | 14,500 |
| 09 Apr 2024 | 87.54 | 88.07 | 87.25 | 88.07 | 87.28 | 36,600 |
| 08 Apr 2024 | 86.25 | 87.11 | 86.25 | 87.07 | 86.28 | 6,600 |
| 05 Apr 2024 | 85.24 | 85.93 | 84.95 | 85.86 | 85.08 | 12,400 |
| 04 Apr 2024 | 86.45 | 86.88 | 85.08 | 85.33 | 84.56 | 9,000 |
| 03 Apr 2024 | 85.51 | 85.94 | 85.46 | 85.84 | 85.06 | 8,300 |
| 02 Apr 2024 | 86.19 | 86.19 | 85.49 | 85.78 | 85.00 | 7,900 |
| 01 Apr 2024 | 88.64 | 88.64 | 86.95 | 86.96 | 86.17 | 11,900 |
| 28 Mar 2024 | 87.94 | 88.57 | 87.94 | 88.48 | 87.68 | 14,600 |
| 27 Mar 2024 | 86.14 | 87.59 | 86.14 | 87.56 | 86.77 | 30,900 |
| 26 Mar 2024 | 85.98 | 85.98 | 85.29 | 85.29 | 84.52 | 10,500 |
| 25 Mar 2024 | 86.36 | 86.54 | 85.68 | 85.68 | 84.91 | 6,300 |
| 22 Mar 2024 | 87.48 | 87.64 | 86.33 | 86.33 | 85.55 | 10,200 |
| 21 Mar 2024 | 87.40 | 87.83 | 86.96 | 87.62 | 86.83 | 11,900 |
| 20 Mar 2024 | 85.81 | 87.17 | 85.47 | 86.87 | 86.08 | 18,200 |
| 19 Mar 2024 | 86.22 | 86.61 | 85.92 | 86.39 | 85.61 | 8,200 |
| 19 Mar 2024 | 0.54 Dividend | |||||
| 18 Mar 2024 | 87.03 | 87.26 | 86.77 | 86.90 | 85.58 | 25,500 |
| 15 Mar 2024 | 86.78 | 87.03 | 86.37 | 86.78 | 85.46 | 8,100 |
| 14 Mar 2024 | 88.11 | 88.12 | 86.33 | 86.89 | 85.57 | 7,700 |
| 13 Mar 2024 | 88.69 | 89.18 | 88.35 | 88.35 | 87.01 | 10,700 |
| 12 Mar 2024 | 88.91 | 89.15 | 88.33 | 88.79 | 87.44 | 8,400 |
| 11 Mar 2024 | 89.33 | 89.67 | 88.66 | 88.95 | 87.60 | 12,700 |
| 08 Mar 2024 | 88.69 | 89.51 | 88.69 | 89.35 | 88.00 | 9,000 |
| 07 Mar 2024 | 88.61 | 88.85 | 87.91 | 88.46 | 87.12 | 8,700 |
| 06 Mar 2024 | 88.48 | 88.50 | 88.00 | 88.23 | 86.89 | 10,300 |
| 05 Mar 2024 | 88.79 | 88.94 | 87.53 | 87.87 | 86.53 | 20,700 |
| 04 Mar 2024 | 88.11 | 89.02 | 87.41 | 89.02 | 87.67 | 15,100 |
| 01 Mar 2024 | 87.17 | 88.22 | 86.27 | 88.21 | 86.87 | 22,000 |
| 29 Feb 2024 | 87.35 | 87.65 | 87.07 | 87.21 | 85.88 | 92,500 |
| 28 Feb 2024 | 85.61 | 87.24 | 85.61 | 86.69 | 85.37 | 12,600 |
| 27 Feb 2024 | 86.56 | 86.89 | 86.06 | 86.21 | 84.90 | 12,000 |
| 26 Feb 2024 | 86.62 | 86.88 | 85.90 | 86.07 | 84.77 | 21,300 |
| 23 Feb 2024 | 87.15 | 87.34 | 86.92 | 86.93 | 85.61 | 15,200 |
| 22 Feb 2024 | 87.00 | 87.29 | 87.00 | 87.20 | 85.87 | 15,500 |
| 21 Feb 2024 | 86.25 | 87.05 | 86.25 | 87.01 | 85.69 | 19,400 |
| 20 Feb 2024 | 86.08 | 86.65 | 85.71 | 86.30 | 84.99 | 24,100 |
| 16 Feb 2024 | 85.98 | 87.02 | 85.80 | 86.56 | 85.24 | 28,200 |
| 15 Feb 2024 | 85.84 | 87.26 | 85.84 | 87.26 | 85.94 | 22,500 |
| 14 Feb 2024 | 85.25 | 85.63 | 84.62 | 85.20 | 83.91 | 33,800 |
| 13 Feb 2024 | 84.29 | 84.58 | 83.55 | 84.58 | 83.29 | 26,900 |
| 12 Feb 2024 | 86.31 | 86.67 | 86.11 | 86.25 | 84.94 | 18,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.