Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD

JPMorgan BetaBuilders MSCI U.S. REIT ETF (BBRE)

94.12
+0.11
+(0.12%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202594.2494.3693.0094.1294.125,500
Mar 31, 202593.0394.3693.0394.0194.01512,000
Mar 28, 202592.5893.1892.5893.1893.185,900
Mar 27, 202593.7394.3793.2493.2493.248,000
Mar 26, 202593.9093.9093.2593.6493.6411,300
Mar 25, 2025 0.51 Dividend
Mar 25, 202593.8694.1992.5093.1493.149,800
Mar 24, 202593.7294.5993.7294.5994.085,000
Mar 21, 202593.3793.3792.8792.8792.373,500
Mar 20, 202594.7794.7794.0994.1693.664,800
Mar 19, 202594.2194.3993.6394.3993.888,700
Mar 18, 202594.7995.1294.0194.3293.8115,900
Mar 17, 202593.3795.1693.3794.9394.425,800
Mar 14, 202592.5993.3392.1093.3292.8218,600
Mar 13, 202593.6293.6291.7791.7791.2814,500
Mar 12, 202594.1994.1993.3693.7893.286,000
Mar 11, 202594.7894.7893.4194.0693.569,700
Mar 10, 202595.6896.9094.5895.0494.5323,000
Mar 7, 202595.9596.5695.6096.0695.558,000
Mar 6, 202595.9896.5595.5795.5995.085,800
Mar 5, 202596.9198.3196.7598.2397.7017,600
Mar 4, 202598.3198.6797.2997.2996.7710,300
Mar 3, 202598.1598.9697.9298.4797.9410,200
Feb 28, 202597.6697.9997.1697.9297.40190,200
Feb 27, 202596.7697.8296.7697.1796.6515,300
Feb 26, 202597.3797.5296.4696.7096.184,300
Feb 25, 202596.9697.4596.9697.1496.6212,700
Feb 24, 202596.1896.8195.6596.3795.857,900
Feb 21, 202596.7796.7795.6795.9095.3911,100
Feb 20, 202596.1596.7796.0296.6496.135,500
Feb 19, 202595.7996.3995.7296.2295.7014,400
Feb 18, 202595.9096.2195.6996.1595.637,700
Feb 14, 202596.6996.7995.8495.8495.335,600
Feb 13, 202595.6496.3695.6496.2995.777,000
Feb 12, 202594.6395.7294.6395.3994.8813,800
Feb 11, 202595.1596.0495.0496.0095.498,500
Feb 10, 202595.9295.9295.0795.5495.034,900
Feb 7, 202596.0896.0895.3995.6995.1814,800
Feb 6, 202595.7295.9795.5595.9795.4610,600
Feb 5, 202594.9995.9294.5095.6495.1320,500
Feb 4, 202594.0094.6093.4094.4493.93104,400
Feb 3, 202593.3994.4992.7994.2693.7523,700
Jan 31, 202595.1095.3994.4194.5794.0663,200
Jan 30, 202594.2195.3594.2194.7894.2710,000
Jan 29, 202594.8094.9893.3693.4892.98413,500
Jan 28, 202595.6895.6894.5894.8194.3074,200
Jan 27, 202594.9195.8894.9195.8895.378,200
Jan 24, 202594.5795.5194.5294.9794.4672,400
Jan 23, 202593.8794.4993.8794.4993.983,900
Jan 22, 202595.2095.2093.8293.8293.3116,300
Jan 21, 202594.1995.5294.1995.5295.006,700
Jan 17, 202594.0294.1493.6493.6493.147,600
Jan 16, 202592.3293.7192.3293.7193.216,200
Jan 15, 202594.2894.2892.1192.2091.717,600
Jan 14, 202591.9392.2191.5392.1091.6123,100
Jan 13, 202590.1891.3290.1691.3290.838,800
Jan 10, 202590.9891.2590.1790.1889.7014,800
Jan 8, 202592.0492.3291.5492.2491.7557,700
Jan 7, 202592.8893.3592.1092.1091.614,600
Jan 6, 202594.3694.3692.5692.6592.157,200
Jan 3, 202593.4194.1393.0994.1393.635,600
Jan 2, 202594.2294.2292.4992.7692.2670,800
Dec 31, 202493.4293.7093.1093.6493.14384,800
Dec 30, 202493.0093.0692.0292.8692.3620,100
Dec 27, 202493.9794.3793.2793.3192.8115,100
Dec 26, 202493.5994.3893.5794.2793.7632,700
Dec 24, 2024 0.93 Dividend
Dec 24, 202493.1693.9893.1693.9893.485,600
Dec 23, 202493.7394.1993.2294.1992.7730,300
Dec 20, 202492.3994.8792.3993.8892.466,200
Dec 19, 202494.1894.5392.2692.2690.8633,300
Dec 18, 202497.5997.8293.6193.6892.269,300
Dec 17, 202497.6498.2497.5297.6096.1219,400
Dec 16, 202498.2098.8497.8297.8296.3410,600
Dec 13, 202498.0998.3997.9598.1996.7021,800
Dec 12, 202499.1999.1998.1998.1996.7017,800
Dec 11, 202499.0599.0598.1298.3496.855,300
Dec 10, 202499.7999.7998.7398.7397.2413,100
Dec 9, 202499.93100.2199.6399.8398.3215,100
Dec 6, 202499.7499.7499.3399.7398.2237,500
Dec 5, 202499.7899.7899.3199.6898.175,300
Dec 4, 2024100.00100.0499.75100.0498.537,100
Dec 3, 2024100.95100.95100.14100.1898.6613,700
Dec 2, 2024102.29102.29100.51100.8399.307,600
Nov 29, 2024103.13103.13102.18102.19100.64181,900
Nov 27, 2024103.37103.37102.86102.86101.306,100
Nov 26, 2024101.42102.23101.33102.18100.635,900
Nov 25, 2024100.84101.73100.84101.62100.085,000
Nov 22, 2024100.05100.57100.05100.4398.915,800
Nov 21, 202499.66100.2499.2499.8998.387,300
Nov 20, 202498.7499.2498.6899.2297.7213,800
Nov 19, 202498.5299.6898.3799.5698.059,100
Nov 18, 202498.1298.8997.7798.8497.344,300
Nov 15, 202497.8798.4797.6398.3296.837,300
Nov 14, 202499.4499.4498.0098.1196.63282,400
Nov 13, 202498.9299.5898.9299.1497.6414,500
Nov 12, 202499.4899.8098.5898.5897.0964,700
Nov 11, 2024100.02100.9599.8999.9898.4712,900
Nov 8, 202499.00100.3699.00100.2898.764,600
Nov 7, 202498.1398.9997.8898.8097.3126,900
Nov 6, 2024100.33100.3396.7397.8296.346,600
Nov 5, 202497.8899.2497.6399.2497.749,700
Nov 4, 202497.0498.0397.0497.8996.416,500
Nov 1, 202497.6697.6996.7996.8095.346,500
Oct 31, 202499.4799.5197.9297.9296.44126,200
Oct 30, 202499.51100.2699.5199.9298.418,700
Oct 29, 202499.82100.2499.2399.5798.0619,500
Oct 28, 2024100.01100.6199.7199.8898.3711,200
Oct 25, 2024101.02101.4599.4899.4997.9856,900
Oct 24, 2024100.91100.91100.34100.3898.867,200
Oct 23, 2024100.28100.64100.21100.5699.035,300
Oct 22, 202499.1899.8599.1899.6098.0910,100
Oct 21, 2024101.00101.0099.2399.2397.733,700
Oct 18, 2024100.69101.26100.68101.2699.734,600
Oct 17, 2024100.50100.83100.50100.6199.092,400
Oct 16, 2024100.03101.33100.03101.1799.646,200
Oct 15, 202499.17100.6599.1799.8698.35124,600
Oct 14, 202498.3399.0398.2398.9497.448,100
Oct 11, 202497.6798.3997.6798.3996.9066,000
Oct 10, 202497.7998.2797.0397.3995.9218,000
Oct 9, 202497.5598.0197.5598.0196.5322,900
Oct 8, 202498.2298.2297.4397.8496.368,300
Oct 7, 202498.3798.3797.5297.8896.405,600
Oct 4, 202498.7498.8298.1398.7597.26397,800
Oct 3, 202499.0099.0498.6598.9797.4748,700
Oct 2, 202499.4499.6899.0299.6898.1722,900
Oct 1, 2024100.91100.9199.67100.1698.6480,800
Sep 30, 2024100.10100.9799.83100.9199.38119,700
Sep 27, 2024100.80100.80100.00100.1798.6546,300
Sep 26, 2024101.48101.48100.00100.0798.5614,600
Sep 25, 2024101.57101.57100.90101.0699.535,800
Sep 24, 2024 0.72 Dividend
Sep 24, 2024101.26101.84101.26101.5399.9912,400
Sep 23, 2024101.68102.34101.68102.32100.0625,000
Sep 20, 2024101.43101.43101.00101.1498.9130,200
Sep 19, 2024102.83102.83101.14101.5799.324,500
Sep 18, 2024101.79102.39101.53101.5399.295,200
Sep 17, 2024102.50102.50101.49101.4999.255,400
Sep 16, 2024102.60102.77102.30102.45100.197,000
Sep 13, 2024101.92102.19101.76102.1499.885,600
Sep 12, 2024100.65101.27100.33101.2599.0118,400
Sep 11, 2024100.33100.7298.98100.7298.5012,900
Sep 10, 202499.62100.6999.62100.6998.4614,900
Sep 9, 202498.4399.3598.3899.1997.006,000
Sep 6, 202498.3898.3897.5198.3396.166,600
Sep 5, 202499.3299.3298.4698.5196.338,300
Sep 4, 202499.5999.5998.5399.0396.8442,700
Sep 3, 202498.9699.0798.4898.7596.5710,200
Aug 30, 202498.2799.0797.9599.0496.85397,600
Aug 29, 202498.3398.3397.5597.9295.7620,200
Aug 28, 202498.3698.4498.1098.1295.956,300
Aug 27, 202497.8698.5397.8698.4696.2917,700
Aug 26, 202498.7098.7798.1498.1495.9711,900
Aug 23, 202496.6698.3596.6698.2796.1075,500
Aug 22, 202496.2596.4796.0196.4794.349,100
Aug 21, 202496.0996.1795.3696.0793.9518,800
Aug 20, 202495.6695.6695.2395.5593.4410,400
Aug 19, 202495.0295.6495.0295.5893.4710,700
Aug 16, 202494.5694.7494.5194.6892.588,900
Aug 15, 202495.6295.6294.9694.9692.872,900
Aug 14, 202494.8995.2694.8794.9992.8913,700
Aug 13, 202494.2894.5194.2794.5092.412,800
Aug 12, 202494.4394.4393.3193.5491.472,900
Aug 9, 202494.0794.6194.0794.5392.4411,900
Aug 8, 202492.6393.9292.6393.8691.7911,600
Aug 7, 202494.2894.9092.8192.8190.7646,600
Aug 6, 202491.0794.3991.0793.4591.395,300
Aug 5, 202491.3092.8991.2291.2289.215,900
Aug 2, 202493.6393.8993.4393.8991.824,400
Aug 1, 202493.6294.5793.3694.1492.0616,400
Jul 31, 202494.0394.2693.0993.2191.15163,800
Jul 30, 202493.1193.6193.0693.6191.553,300
Jul 29, 202492.9093.2092.1693.0490.982,000
Jul 26, 202491.5792.5891.5792.4690.423,600
Jul 25, 202492.4092.5290.8491.0789.0510,800
Jul 24, 202493.5393.8591.8691.8689.838,000
Jul 23, 202493.5193.7993.4793.5791.507,200
Jul 22, 202492.8993.5892.8993.5691.499,800
Jul 19, 202492.5092.5892.2592.4290.3823,100
Jul 18, 202494.2994.2992.3992.6190.566,400
Jul 17, 202492.7094.0392.7093.2391.179,900
Jul 16, 202492.2392.7191.9692.7190.667,000
Jul 15, 202491.4991.6891.1091.6689.634,700
Jul 12, 202491.1191.5090.9390.9488.937,200
Jul 11, 202489.9890.5689.9890.4088.403,800
Jul 10, 202488.0488.4287.5988.4286.464,600
Jul 9, 202487.6587.7786.9987.6085.675,000
Jul 8, 202487.7787.9187.4387.6385.707,100
Jul 5, 202487.2587.5287.2587.5285.596,600
Jul 3, 202487.5687.9387.2387.2785.343,300
Jul 2, 202486.9987.4186.9687.4185.487,500
Jul 1, 202487.5487.5886.5086.8584.9382,100
Jun 28, 202487.1587.7286.9087.7285.789,100
Jun 27, 202486.3786.6585.9186.5984.68191,400
Jun 26, 202485.8185.9985.7885.9984.0912,500
Jun 25, 2024 0.80 Dividend
Jun 25, 202487.3987.3985.8286.1384.2316,200
Jun 24, 202487.3488.6887.3188.0885.3618,900
Jun 21, 202486.9887.3086.9287.3084.602,900
Jun 20, 202487.3987.3987.0287.1384.443,500
Jun 18, 202487.4687.4687.1487.4584.754,300
Jun 17, 202486.6387.1586.5887.0684.374,600
Jun 14, 202487.3387.3386.5287.1884.4811,300
Jun 13, 202486.5587.3886.4787.1384.438,900
Jun 12, 202487.8488.0486.5786.6383.9530,600
Jun 11, 202486.0286.2685.9785.9783.313,700
Jun 10, 202485.6486.5085.4686.2483.578,400
Jun 7, 202485.6586.2185.3186.0383.378,900
Jun 6, 202486.0186.6085.6986.6083.9210,300
Jun 5, 202486.0386.4185.9486.4183.743,800
Jun 4, 202485.6786.8085.6786.4883.804,500
Jun 3, 202486.4286.4285.4085.6583.014,200
May 31, 202484.9086.0084.6286.0083.348,500
May 30, 202483.5584.3883.5584.3881.774,300
May 29, 202483.3083.3082.8383.2080.6310,300
May 28, 202485.0585.0584.0084.0081.402,800
May 24, 202484.9184.9184.4784.4781.8630,900
May 23, 202486.2486.2484.4584.4581.847,300
May 22, 202486.9187.0886.1486.1883.517,300
May 21, 202486.9287.1186.7886.9984.309,000
May 20, 202487.6387.7487.0687.0784.3815,300
May 17, 202487.4287.5487.3687.4984.787,700
May 16, 202487.6287.7087.4287.4284.723,600
May 15, 202487.5287.9087.4187.6084.895,100
May 14, 202486.1186.8686.1186.5683.8814,000
May 13, 202485.8685.8685.4285.7783.1223,500
May 10, 202485.8085.8785.2285.5082.8511,000
May 9, 202484.8485.6784.8485.6783.026,200
May 8, 202484.1984.2583.9383.9681.364,500
May 7, 202484.6484.9484.5684.8382.206,600
May 6, 202484.3984.3983.7684.0581.456,200
May 3, 202484.8385.2083.5883.7881.1912,900
May 2, 202482.8383.2882.0783.2280.6520,100
May 1, 202482.0583.2882.0082.0079.4620,000
Apr 30, 202482.9283.2882.1682.1679.6214,400
Apr 29, 202483.2683.7183.1283.4680.8823,200
Apr 26, 202482.7183.3282.6782.6780.1111,000
Apr 25, 202482.3182.7281.8682.5680.0116,700
Apr 24, 202482.6183.2082.2783.0780.5025,200
Apr 23, 202482.4783.2882.4783.1080.5313,100
Apr 22, 202481.9782.4681.3382.2779.7312,000
Apr 19, 202481.3181.6081.2581.5579.0379,100
Apr 18, 202481.2481.2480.8081.1178.618,600
Apr 17, 202481.5481.5681.0381.0378.529,000
Apr 16, 202482.7082.7081.5581.6979.1625,800
Apr 15, 202484.5984.6982.5282.7680.2014,500
Apr 12, 202484.7384.7684.0784.0781.478,400
Apr 11, 202485.2785.4784.4385.0482.4123,700
Apr 10, 202486.3086.3084.4484.8882.2614,500
Apr 9, 202487.5488.0787.2588.0785.3536,600
Apr 8, 202486.2587.1186.2587.0784.376,600
Apr 5, 202485.2485.9384.9585.8683.2012,400
Apr 4, 202486.4586.8885.0885.3382.699,000
Apr 3, 202485.5185.9485.4685.8483.198,300
Apr 2, 202486.1986.1985.4985.7883.137,900

Related Tickers