JPMorgan BetaBuilders MSCI US REIT ETF (BBRE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0407 | -0.044 | 92.5 | 93.8537 | 90.8404 | 11779 | 92.42495958 | SP |
| 4 | 4.9193 | 5.61948823395 | 87.54 | 94.32 | 86.5 | 11888 | 89.47306481 | SP |
| 12 | 7.9093 | 9.35458308693 | 84.55 | 94.32 | 82.83 | 13488 | 87.13356112 | SP |
| 26 | 5.4793 | 6.29949413658 | 86.98 | 94.32 | 80.8 | 16816 | 86.18906992 | SP |
| 52 | 4.6893 | 5.34271391136 | 87.77 | 94.32 | 72.24 | 21416 | 83.50957079 | SP |
| 156 | -7.9207 | -7.89071528193 | 100.38 | 111.765 | 72.24 | 49629 | 92.58091214 | SP |
| 260 | 7.6393 | 9.00648431974 | 84.82 | 111.765 | 51.55 | 75230 | 82.84429228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 92.4593 | 1.39 | 1.53 | 91.57 | 92.65 | 91.57 | 3641 |
| 1721946600 | 91.0652 | -0.79 | -0.86 | 92.4 | 92.5188 | 90.8404 | 10775 |
| 1721860200 | 91.855 | -1.72 | -1.83 | 93.53 | 93.8537 | 91.855 | 7937 |
| 1721773800 | 93.57 | 0.03 | 0.03 | 93.51 | 93.85 | 93.47 | 7228 |
| 1721687400 | 93.5404 | 1.12 | 1.21 | 92.89 | 93.585 | 92.59 | 9008 |
| 1721428200 | 92.42 | -0.19 | -0.20 | 92.5 | 92.7 | 92.25 | 22336 |
| 1721341800 | 92.605 | -0.63 | -0.67 | 92.88 | 94.32 | 92.39 | 6389 |
| 1721255400 | 93.23 | 0.52 | 0.56 | 92.7 | 94.0277 | 92.7 | 9807 |
| 1721169000 | 92.7107 | 1.05 | 1.15 | 92.23 | 92.7107 | 91.96 | 6984 |
| 1721082600 | 91.659 | 0.72 | 0.79 | 91.49 | 91.6752 | 91.1027 | 4715 |
| 1720823400 | 90.9382 | 0.54 | 0.60 | 91.11 | 91.5 | 90.87 | 7213 |
| 1720737000 | 90.4001 | 1.98 | 2.24 | 89.58 | 90.56 | 89.58 | 3826 |
| 1720650600 | 88.4161 | 0.82 | 0.93 | 88.045 | 88.4161 | 87.59 | 4584 |
| 1720564200 | 87.6 | -0.03 | -0.04 | 87.65 | 87.77 | 86.99 | 4852 |
| 1720477800 | 87.6316 | 0.11 | 0.12 | 87.77 | 87.91 | 87.4296 | 7142 |
| 1720218600 | 87.5239 | 0.25 | 0.29 | 87.25 | 87.5239 | 87.15 | 6625 |
| 1720040640 | 87.2695 | -0.14 | -0.16 | 87.555 | 87.93 | 87.2288 | 3295 |
| 1719959400 | 87.41 | 0.56 | 0.64 | 86.99 | 87.41 | 86.9626 | 7479 |
| 1719873000 | 86.85 | -0.87 | -0.99 | 87.54 | 87.68 | 86.5 | 82092 |
| 1719613800 | 87.72 | 1.13 | 1.30 | 87.11 | 87.72 | 86.905 | 8167 |
| 1719527400 | 86.5913 | 0.6 | 0.70 | 86.37 | 86.65 | 85.9099 | 191395 |
| 1719441000 | 85.9896 | -0.14 | -0.16 | 85.81 | 85.9896 | 85.75 | 12473 |
| 1719354600 | 86.13 | -1.95 | -2.21 | 87.39 | 87.39 | 85.82 | 16245 |
| 1719268200 | 88.08 | 0.78 | 0.89 | 87.38 | 88.68 | 87.25 | 18930 |
| 1719009000 | 87.3043 | 0.17 | 0.20 | 87.09 | 87.3043 | 86.88 | 2924 |
| 1718922600 | 87.1296 | -0.32 | -0.37 | 87.39 | 87.39 | 87.02 | 3518 |
| 1718749800 | 87.4531 | 0.39 | 0.45 | 87.15 | 87.46 | 87.14 | 4260 |
| 1718663400 | 87.0642 | -0.12 | -0.13 | 87.01 | 87.15 | 86.58 | 4589 |
| 1718404200 | 87.18 | 0.05 | 0.06 | 86.66 | 87.33 | 86.52 | 11071 |
| 1718317800 | 87.1258 | 0.5 | 0.57 | 86.78 | 87.38 | 86.47 | 8913 |
| 1718231400 | 86.63 | 0.66 | 0.76 | 87.84 | 88.04 | 86.57 | 25170 |
| 1718145000 | 85.973 | -0.26 | -0.31 | 86.02 | 86.2632 | 85.69 | 3726 |
| 1718058600 | 86.2361 | 0.21 | 0.24 | 85.72 | 86.4965 | 85.46 | 8381 |
| 1717799400 | 86.03 | -0.57 | -0.66 | 85.65 | 86.215 | 85.44 | 6322 |
| 1717713000 | 86.6006 | 0.19 | 0.22 | 86.19 | 86.6006 | 85.69 | 10256 |
| 1717626600 | 86.41 | -0.07 | -0.08 | 86.82 | 86.82 | 85.9399 | 3567 |
| 1717540200 | 86.4772 | 0.82 | 0.96 | 85.53 | 86.7961 | 85.53 | 4456 |
| 1717453800 | 85.6551 | -0.34 | -0.40 | 86.42 | 86.42 | 85.4 | 4184 |
| 1717194600 | 86 | 1.62 | 1.92 | 84.9 | 86 | 84.62 | 8480 |
| 1717108200 | 84.38 | 1.18 | 1.42 | 83.55 | 84.38 | 83.55 | 4309 |
| 1717021800 | 83.2 | -0.8 | -0.95 | 83.3 | 83.3 | 82.83 | 10169 |
| 1716935400 | 84 | -0.47 | -0.55 | 85.05 | 85.05 | 84 | 2809 |
| 1716589800 | 84.4684 | 0.02 | 0.02 | 84.85 | 84.9086 | 84.4684 | 30880 |
| 1716503400 | 84.4489 | -1.73 | -2.01 | 86.46 | 86.46 | 84.4489 | 6443 |
| 1716417000 | 86.18 | -0.81 | -0.93 | 86.91 | 87.08 | 86.14 | 7305 |
| 1716330600 | 86.99 | -0.08 | -0.09 | 87.01 | 87.115 | 86.78 | 9035 |
| 1716244200 | 87.07 | -0.41 | -0.47 | 87.63 | 87.7434 | 87.06 | 15272 |
| 1715985000 | 87.4845 | 0.06 | 0.07 | 87.26 | 87.54 | 87.26 | 7665 |
| 1715898600 | 87.42 | -0.18 | -0.21 | 87.62 | 87.73 | 87.42 | 3598 |
| 1715812200 | 87.6 | 1.04 | 1.20 | 87.52 | 87.9032 | 87.41 | 5041 |
| 1715725800 | 86.56 | 0.79 | 0.92 | 86.11 | 86.8605 | 86.11 | 11742 |
| 1715639400 | 85.7743 | 0.28 | 0.32 | 85.86 | 85.97 | 85.42 | 23454 |
| 1715380200 | 85.4981 | -0.18 | -0.20 | 85.8 | 85.87 | 85.2192 | 11025 |
| 1715293800 | 85.6734 | 1.71 | 2.04 | 84.82 | 85.6734 | 84.82 | 6151 |
| 1715207400 | 83.96 | -0.87 | -1.02 | 84.19 | 84.255 | 83.9291 | 4466 |
| 1715121000 | 84.8262 | 0.78 | 0.93 | 84.64 | 84.94 | 84.56 | 6612 |
| 1715034600 | 84.0461 | 0.27 | 0.32 | 84.5 | 84.53 | 83.76 | 6183 |
| 1714775400 | 83.78 | 0.56 | 0.67 | 84.55 | 85.2 | 83.5762 | 12861 |
| 1714689000 | 83.22 | 1.22 | 1.49 | 82.83 | 83.28 | 82.065 | 20060 |
| 1714602600 | 82 | -0.16 | -0.19 | 82.17 | 83.28 | 82 | 19955 |
| 1714516200 | 82.16 | -1.3 | -1.56 | 82.92 | 83.28 | 82.16 | 14412 |
| 1714429800 | 83.46 | 0.79 | 0.96 | 83.26 | 83.715 | 83.12 | 23195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
