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

103.94 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 105.15 105.97 103.33 103.94 6,475 -3.34(-3.11%)
Nov 24, 2021 105.89 107.36 105.89 107.28 22,161 +1.26(+1.19%)
Nov 23, 2021 105.48 106.40 105.48 106.02 12,854 +0.69(+0.66%)
Nov 22, 2021 106.03 106.12 105.32 105.33 13,049 -0.32(-0.30%)
Nov 19, 2021 106.64 106.64 105.28 105.65 14,826 -0.86(-0.81%)
Nov 18, 2021 106.53 106.54 106.24 106.51 14,031 +0.12(+0.11%)
Nov 17, 2021 105.85 106.43 104.18 106.39 11,552 +0.52(+0.49%)
Nov 16, 2021 106.55 106.55 105.46 105.87 70,631 -0.72(-0.68%)
Nov 15, 2021 105.70 106.59 105.58 106.59 10,372 +1.20(+1.14%)
Nov 12, 2021 105.86 105.86 104.95 105.39 11,719 -0.01(-0.01%)
Nov 11, 2021 105.58 105.58 104.84 105.40 18,043 +0.23(+0.22%)
Nov 10, 2021 104.90 105.17 10,740 -0.17(-0.16%)
Nov 09, 2021 105.34 105.48 105.04 105.34 7,002 +0.24(+0.23%)
Nov 08, 2021 105.80 105.80 104.74 105.10 20,247 -0.23(-0.22%)
Nov 05, 2021 105.16 106.49 105.16 105.33 17,618 +0.83(+0.79%)
Nov 04, 2021 105.79 105.90 104.15 104.50 20,765 -1.36(-1.28%)
Nov 03, 2021 105.07 105.98 105.07 105.86 22,190 +0.87(+0.83%)
Nov 02, 2021 104.80 105.42 104.59 104.99 165,904 +0.72(+0.69%)
Nov 01, 2021 103.70 104.37 102.64 104.27 12,165 +0.62(+0.60%)
Oct 29, 2021 104.50 104.50 103.65 103.65 361,311 -1.06(-1.01%)
Oct 28, 2021 103.72 104.74 103.36 104.71 42,026 +1.47(+1.42%)
Oct 27, 2021 104.12 104.12 103.24 103.24 5,815 -0.74(-0.71%)
Oct 26, 2021 103.86 104.34 103.98 10,533 +0.28(+0.27%)
Oct 25, 2021 103.58 103.95 102.73 103.70 61,859 +0.30(+0.29%)
Oct 22, 2021 103.27 103.96 103.27 103.40 18,775 +0.22(+0.21%)
Oct 21, 2021 103.19 103.32 102.76 103.18 9,049 +0.00(+0.00%)
Oct 20, 2021 101.56 103.18 101.56 103.18 9,837 +1.63(+1.61%)
Oct 19, 2021 102.17 102.17 101.50 101.55 9,640 -0.30(-0.29%)
Oct 18, 2021 101.02 102.03 101.02 101.85 42,066 +0.38(+0.37%)
Oct 15, 2021 102.00 102.23 101.18 101.47 14,310 +0.10(+0.10%)
Oct 14, 2021 100.65 101.37 100.65 101.37 9,442 +1.25(+1.25%)
Oct 13, 2021 99.32 100.12 98.83 100.12 5,469 +1.05(+1.06%)
Oct 12, 2021 97.97 99.49 97.69 99.07 14,684 +1.16(+1.18%)
Oct 11, 2021 97.63 98.12 97.13 97.91 22,722 +0.29(+0.30%)
Oct 08, 2021 98.37 98.52 97.57 97.62 45,395 -0.71(-0.72%)
Oct 07, 2021 98.56 99.06 98.33 98.33 7,998 +0.27(+0.28%)
Oct 06, 2021 96.50 97.98 95.71 98.06 10,877 +1.09(+1.12%)
Oct 05, 2021 97.89 97.89 96.78 96.97 7,574 -0.79(-0.81%)
Oct 04, 2021 97.50 98.07 97.32 97.76 16,337 +0.09(+0.09%)
Oct 01, 2021 96.59 98.25 96.43 97.67 66,323 +1.50(+1.57%)
Sep 30, 2021 98.09 98.09 96.22 96.17 356,741 -1.64(-1.68%)
Sep 29, 2021 97.59 98.27 97.59 97.81 17,370 +0.76(+0.78%)
Sep 28, 2021 97.06 97.35 96.16 97.05 27,811 -0.32(-0.33%)
Sep 27, 2021 98.75 99.44 97.37 97.37 10,425 -1.31(-1.32%)
Sep 24, 2021 99.33 99.54 98.55 98.68 6,663 -1.01(-1.02%)
Sep 23, 2021 100.02 100.12 99.69 99.69 2,660 -0.04(-0.04%)
Sep 22, 2021 99.52 100.24 99.52 99.73 9,018 +0.88(+0.89%)
Sep 21, 2021 99.42 99.81 98.85 98.85 10,456 -0.68(-0.68%)
Sep 20, 2021 99.03 99.55 98.37 99.53 7,921 -0.41(-0.41%)
Sep 17, 2021 100.87 100.87 99.94 99.94 13,963 -1.04(-1.03%)
Sep 16, 2021 100.94 101.45 100.31 100.98 20,598 +0.06(+0.06%)
Sep 15, 2021 100.78 101.46 100.52 100.92 125,303 +0.39(+0.39%)
Sep 14, 2021 101.49 101.49 100.15 100.53 300,339 -0.40(-0.40%)
Sep 13, 2021 101.08 101.73 100.49 100.93 8,970 +0.65(+0.65%)
Sep 10, 2021 101.96 101.96 100.25 100.28 115,774 -1.37(-1.35%)
Sep 09, 2021 103.44 103.44 101.65 101.65 9,048 -2.23(-2.15%)
Sep 08, 2021 103.07 104.03 103.07 103.89 5,268 +0.65(+0.63%)
Sep 07, 2021 104.54 104.54 102.85 103.23 32,664 -1.31(-1.25%)
Sep 03, 2021 104.46 104.60 103.57 104.54 78,433 +0.02(+0.02%)
Sep 02, 2021 104.42 104.52 103.47 104.52 31,641 +0.58(+0.56%)
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.