Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

86.00 +1.62 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 78.95 78.95 78.57 78.57 49,700 -0.21(-0.27%)
Nov 29, 2018 78.29 78.78 78.29 78.78 1,020 +0.58(+0.74%)
Nov 28, 2018 78.20 78.20 78.20 78.20 100 +0.27(+0.35%)
Nov 27, 2018 77.90 77.93 77.90 77.93 4,311 +0.41(+0.53%)
Nov 26, 2018 77.52 77.52 77.52 77.52 477 -0.46(-0.59%)
Nov 23, 2018 77.98 77.98 77.98 77.98 100 +0.00(+0.00%)
Nov 21, 2018 77.98 77.98 77.98 0 +0.22(+0.28%)
Nov 20, 2018 78.10 78.10 77.66 77.76 4,753 -0.45(-0.57%)
Nov 19, 2018 78.21 78.21 78.21 78.21 297 +0.15(+0.19%)
Nov 16, 2018 77.66 78.06 77.42 78.06 2,400 +0.95(+1.23%)
Nov 15, 2018 77.73 77.73 76.52 77.11 12,191 -0.76(-0.97%)
Nov 14, 2018 78.10 78.10 77.87 77.87 768 -0.10(-0.13%)
Nov 13, 2018 78.27 78.32 77.67 77.97 13,011 -0.09(-0.11%)
Nov 12, 2018 78.42 78.42 78.06 78.06 10,520 -0.15(-0.20%)
Nov 09, 2018 78.06 78.21 78.06 78.21 200 +0.56(+0.72%)
Nov 08, 2018 77.96 77.96 77.57 77.65 2,483 +1.02(+1.33%)
Nov 07, 2018 76.63 76.63 76.63 76.63 0 +0.00(+0.00%)
Nov 06, 2018 76.63 76.63 76.63 76.63 444 +0.07(+0.10%)
Nov 05, 2018 76.14 76.56 76.14 76.56 2,115 +1.54(+2.05%)
Nov 02, 2018 75.64 75.64 74.77 75.02 1,000 -1.20(-1.57%)
Nov 01, 2018 76.20 76.22 76.09 76.22 48,200 -0.29(-0.38%)
Oct 31, 2018 76.38 76.78 76.38 76.51 600 -0.66(-0.86%)
Oct 30, 2018 77.17 77.17 77.17 77.17 56,614 +2.19(+2.92%)
Oct 29, 2018 74.98 74.98 74.98 74.98 69 +0.00(+0.00%)
Oct 26, 2018 75.31 75.31 74.85 74.98 500 -1.43(-1.87%)
Oct 25, 2018 76.15 76.41 76.05 76.41 2,095 +0.36(+0.47%)
Oct 24, 2018 75.30 76.68 75.30 76.05 1,266 +1.46(+1.96%)
Oct 23, 2018 74.05 74.59 74.05 74.59 455 -1.11(-1.47%)
Oct 22, 2018 75.57 75.70 75.52 75.70 3,106 -0.05(-0.07%)
Oct 19, 2018 75.85 75.85 75.75 75.75 6,800 +0.51(+0.68%)
Oct 18, 2018 77.10 77.10 75.24 75.24 218 -0.28(-0.37%)
Oct 17, 2018 75.40 75.64 75.40 75.52 1,554 +0.01(+0.01%)
Oct 16, 2018 74.37 75.51 74.37 75.51 792 +0.92(+1.23%)
Oct 15, 2018 73.54 74.59 73.54 74.59 462 +1.16(+1.58%)
Oct 12, 2018 75.31 75.31 73.43 73.43 800 -0.71(-0.96%)
Oct 11, 2018 74.70 74.70 74.14 74.14 4,621 -2.11(-2.77%)
Oct 10, 2018 76.25 76.85 76.25 76.25 319 -1.61(-2.07%)
Oct 09, 2018 76.25 77.86 76.25 77.86 5,551 +1.82(+2.39%)
Oct 08, 2018 76.04 76.04 76.04 76.04 100 +0.00(+0.00%)
Oct 05, 2018 77.30 77.30 75.92 76.04 2,000 +0.32(+0.42%)
Oct 04, 2018 75.84 75.84 75.69 75.72 6,751 -0.73(-0.95%)
Oct 03, 2018 76.38 76.45 76.38 76.45 221 -0.96(-1.24%)
Oct 02, 2018 77.34 77.41 77.34 77.41 2,935 -0.36(-0.46%)
Oct 01, 2018 77.77 77.77 77.77 77.77 344 +0.58(+0.76%)
Sep 28, 2018 77.16 77.18 77.16 77.18 500 +0.06(+0.08%)
Sep 27, 2018 77.03 77.17 76.92 77.12 24,732 -0.03(-0.04%)
Sep 26, 2018 77.47 77.61 77.14 77.14 601,870 -0.42(-0.55%)
Sep 25, 2018 77.64 77.64 77.57 77.57 1,506 -0.83(-1.06%)
Sep 24, 2018 78.40 78.40 78.40 78.40 160 -1.65(-2.06%)
Sep 21, 2018 80.05 80.05 80.05 80.05 100 +0.00(+0.00%)
Sep 20, 2018 78.88 80.05 78.88 80.05 596 +0.10(+0.12%)
Sep 19, 2018 79.95 79.95 79.95 79.95 1 +0.00(+0.00%)
Sep 18, 2018 80.38 80.38 79.95 79.95 262 +0.02(+0.03%)
Sep 17, 2018 80.01 80.01 79.93 79.93 200 -0.07(-0.09%)
Sep 14, 2018 80.25 80.25 80.00 80.00 2,000 +1.40(+1.78%)
Sep 13, 2018 78.60 78.60 78.60 78.60 48 -1.67(-2.08%)
Sep 12, 2018 80.27 80.27 80.27 80.27 11 +0.00(+0.00%)
Sep 11, 2018 80.13 80.27 80.13 80.27 75,000 +0.27(+0.34%)
Sep 10, 2018 80.00 80.00 80.00 80.00 50 +0.00(+0.00%)
Sep 07, 2018 80.00 80.00 80.00 80.00 200 -1.06(-1.30%)
Sep 06, 2018 81.06 81.06 81.06 81.06 20 +0.00(+0.00%)
Sep 05, 2018 81.06 81.06 81.06 81.06 5 +0.00(+0.00%)
Sep 04, 2018 81.08 81.08 81.06 81.06 337 +0.06(+0.07%)
Aug 31, 2018 81.00 81.00 81.00 0 -0.30(-0.37%)
Aug 30, 2018 81.30 81.30 81.30 81.30 16 +0.00(+0.00%)
Aug 29, 2018 81.30 81.30 81.30 81.30 144 +0.11(+0.13%)
Aug 28, 2018 80.23 81.19 80.22 81.19 405 +1.08(+1.35%)
Aug 27, 2018 80.11 80.11 80.11 80.11 0 +0.00(+0.00%)
Aug 24, 2018 80.11 80.11 80.11 80.11 100 +0.00(+0.00%)
Aug 23, 2018 80.11 80.11 80.11 80.11 601 +0.00(+0.00%)
Aug 22, 2018 79.98 80.17 79.98 80.11 2,580 -0.79(-0.98%)
Aug 21, 2018 81.00 81.00 80.90 80.90 200 -0.08(-0.10%)
Aug 20, 2018 80.98 80.98 80.98 80.98 100 -0.00(-0.00%)
Aug 17, 2018 80.98 80.98 80.98 80.98 100 +1.83(+2.32%)
Aug 16, 2018 79.15 79.15 79.15 79.15 0 +0.00(+0.00%)
Aug 15, 2018 79.15 79.15 79.15 79.15 112 +0.07(+0.08%)
Aug 14, 2018 79.08 79.08 79.08 79.08 100 -0.36(-0.45%)
Aug 13, 2018 79.44 79.44 79.44 79.44 148 +0.00(+0.00%)
Aug 10, 2018 79.44 79.44 79.44 79.44 0 +0.00(+0.00%)
Aug 09, 2018 79.30 79.46 79.25 79.44 1,102 -3.21(-3.88%)
Aug 08, 2018 82.65 82.65 82.65 82.65 100 +0.00(+0.00%)
Aug 07, 2018 82.65 82.65 82.65 82.65 61 +0.00(+0.00%)
Aug 06, 2018 82.65 82.65 82.65 82.65 53 +3.25(+4.09%)
Aug 03, 2018 79.40 79.40 79.40 79.40 100 +0.48(+0.61%)
Aug 02, 2018 78.92 78.92 78.92 78.92 100 +0.00(+0.00%)
Aug 01, 2018 78.92 78.92 78.92 78.92 0 +0.00(+0.00%)
Jul 31, 2018 77.90 79.10 77.90 78.92 5,550 +0.67(+0.85%)
Jul 30, 2018 78.25 78.25 78.25 78.25 0 -0.00(-0.01%)
Jul 27, 2018 78.25 78.25 78.25 78.25 0 +0.00(+0.01%)
Jul 26, 2018 78.25 78.25 78.25 78.25 100 +0.45(+0.57%)
Jul 25, 2018 77.82 77.82 77.80 77.80 702 -0.19(-0.25%)
Jul 24, 2018 77.99 77.99 77.99 77.99 5 +0.00(+0.00%)
Jul 23, 2018 77.99 77.99 77.99 77.99 0 +0.00(+0.00%)
Jul 20, 2018 77.99 77.99 77.99 77.99 142 -0.54(-0.69%)
Jul 19, 2018 78.53 78.53 78.53 78.53 130 +1.09(+1.41%)
Jul 18, 2018 77.66 77.66 77.44 77.44 526 -1.67(-2.11%)
Jul 17, 2018 79.11 79.11 79.11 79.11 0 +0.00(+0.00%)
Jul 16, 2018 79.11 79.11 79.11 79.11 100 +0.00(+0.00%)
Jul 13, 2018 79.11 79.11 79.11 79.11 88 +0.00(+0.00%)
Jul 12, 2018 79.11 79.11 79.11 79.11 100 -0.22(-0.28%)
Jul 11, 2018 79.33 79.33 79.33 79.33 100 +0.00(+0.00%)
Jul 10, 2018 79.33 79.33 79.33 79.33 0 +0.00(+0.00%)
Jul 09, 2018 79.60 79.60 79.33 79.33 215 -0.15(-0.19%)
Jul 06, 2018 79.61 79.61 79.48 79.48 496 +0.93(+1.18%)
Jul 05, 2018 78.55 78.55 78.55 78.55 300 +0.05(+0.06%)
Jul 03, 2018 78.50 78.50 78.50 0 +1.22(+1.58%)
Jul 02, 2018 79.30 79.30 77.00 77.28 301 -0.42(-0.55%)
Jun 29, 2018 77.70 77.70 77.69 77.70 890 -0.13(-0.17%)
Jun 28, 2018 77.42 77.83 77.41 77.83 2,601 +0.44(+0.57%)
Jun 27, 2018 77.82 77.82 77.39 77.39 300 -0.21(-0.27%)
Jun 26, 2018 77.73 77.73 77.57 77.60 310 +0.35(+0.46%)
Jun 25, 2018 77.25 77.41 77.01 77.25 3,313 -0.30(-0.38%)
Jun 22, 2018 78.30 78.30 77.38 77.54 998 +0.81(+1.06%)
Jun 21, 2018 77.62 77.62 76.71 76.73 650,849 +0.33(+0.43%)
Jun 20, 2018 76.00 76.40 76.00 76.40 336 +0.70(+0.92%)
Jun 19, 2018 75.45 75.76 75.45 75.70 780 +0.39(+0.52%)
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.