Principal Real Estate Active Opportunities ETF (BYRE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0064 | 0.0274442538593 | 23.32 | 23.33 | 22.95 | 1678 | 23.15123113 | SP |
| 4 | 0.5064 | 2.21910604733 | 22.82 | 23.365 | 22.71 | 1226 | 23.03416227 | SP |
| 12 | 1.1047 | 4.97126682477 | 22.2217 | 23.365 | 21.4261 | 1251 | 22.59479592 | SP |
| 26 | -0.2736 | -1.1593220339 | 23.6 | 24.03 | 21.4261 | 1020 | 22.81479331 | SP |
| 52 | 0.4464 | 1.95104895105 | 22.88 | 24.37 | 19.7287 | 2270 | 21.9519194 | SP |
| 156 | -1.7636 | -7.02909525707 | 25.09 | 27.4623 | 19.7287 | 1463 | 22.05419984 | SP |
| 260 | -1.7636 | -7.02909525707 | 25.09 | 27.4623 | 19.7287 | 1463 | 22.05419984 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 23.3264 | 0.07 | 0.31 | 23.3 | 23.33 | 23.28 | 6155 |
| 1720040640 | 23.2536 | 0.07 | 0.30 | 23.25 | 23.33 | 23.25 | 1123 |
| 1719959400 | 23.1839 | 0.07 | 0.32 | 23.12 | 23.19 | 23.12 | 622 |
| 1719873000 | 23.1101 | -0.01 | -0.04 | 23.32 | 23.32 | 22.95 | 3289 |
| 1719613800 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1719527400 | 23.12 | 0.17 | 0.74 | 23.0501 | 23.12 | 22.95 | 1442 |
| 1719441000 | 22.95 | -0.02 | -0.09 | 22.88 | 22.97 | 22.858 | 1944 |
| 1719354600 | 22.97 | -0.3 | -1.29 | 23.11 | 23.11 | 22.9399 | 539 |
| 1719268200 | 23.27 | 0.17 | 0.74 | 23.2 | 23.365 | 23.2 | 1416 |
| 1719009000 | 23.0989 | 0.11 | 0.47 | 22.91 | 23.0989 | 22.91 | 746 |
| 1718922600 | 22.9912 | -0.07 | -0.32 | 22.94 | 22.9912 | 22.94 | 1796 |
| 1718749800 | 23.0647 | 0.1 | 0.42 | 23.13 | 23.13 | 23.0647 | 1246 |
| 1718663400 | 22.9677 | -0.07 | -0.32 | 22.86 | 23.02 | 22.86 | 398 |
| 1718404200 | 23.0413 | 0 | 0.02 | 22.9911 | 23.0413 | 22.99 | 830 |
| 1718317800 | 23.0369 | 0.1 | 0.42 | 23.05 | 23.05 | 23.0369 | 223 |
| 1718231400 | 22.9403 | 0.12 | 0.52 | 23.21 | 23.35 | 22.9403 | 1562 |
| 1718145000 | 22.8209 | -0.1 | -0.46 | 22.89 | 22.9011 | 22.71 | 1756 |
| 1718058600 | 22.9256 | 0.1 | 0.42 | 22.83 | 22.96 | 22.83 | 761 |
| 1717799400 | 22.8298 | -0.21 | -0.90 | 22.82 | 22.84 | 22.82 | 1147 |
| 1717713000 | 23.0369 | -0.01 | -0.04 | 23.02 | 23.0369 | 22.84 | 289 |
| 1717626600 | 23.0462 | -0.2 | -0.86 | 23.25 | 23.25 | 23.0462 | 4071 |
| 1717540200 | 23.2456 | 0.29 | 1.25 | 23.03 | 23.2456 | 23.03 | 1798 |
| 1717453800 | 22.9592 | -0.11 | -0.46 | 23.19 | 23.19 | 22.91 | 711 |
| 1717194600 | 23.0659 | 0.4 | 1.75 | 22.9 | 23.0659 | 22.9 | 858 |
| 1717108200 | 22.6691 | 0.34 | 1.54 | 22.72 | 22.72 | 22.65 | 1033 |
| 1717021800 | 22.3243 | -0.14 | -0.62 | 22.33 | 22.33 | 22.31 | 1102 |
| 1716935400 | 22.464 | -0.12 | -0.51 | 22.58 | 22.58 | 22.464 | 722 |
| 1716589800 | 22.5794 | -0.01 | -0.04 | 22.58 | 22.5903 | 22.56 | 2734 |
| 1716503400 | 22.5887 | -0.39 | -1.69 | 22.96 | 22.96 | 22.5887 | 1804 |
| 1716417000 | 22.9772 | -0.2 | -0.87 | 23.11 | 23.16 | 22.9772 | 985 |
| 1716330600 | 23.18 | -0.09 | -0.39 | 23.1435 | 23.18 | 23.11 | 1119 |
| 1716244200 | 23.27 | -0.05 | -0.21 | 23.32 | 23.34 | 23.25 | 1860 |
| 1715985000 | 23.32 | 0.05 | 0.23 | 23.27 | 23.32 | 23.27 | 946 |
| 1715898600 | 23.2655 | 0.06 | 0.24 | 23.13 | 23.32 | 23.13 | 1016 |
| 1715812200 | 23.2104 | 0.37 | 1.61 | 23.2 | 23.24 | 23.19 | 893 |
| 1715725800 | 22.8417 | 0.18 | 0.82 | 22.74 | 22.85 | 22.74 | 733 |
| 1715639400 | 22.6569 | 0.02 | 0.09 | 22.5835 | 22.67 | 22.5835 | 460 |
| 1715380200 | 22.6367 | -0.01 | -0.06 | 22.85 | 22.85 | 22.571 | 659 |
| 1715293800 | 22.6514 | 0.33 | 1.48 | 22.5 | 22.6514 | 22.5 | 923 |
| 1715207400 | 22.322 | -0.09 | -0.41 | 22.3589 | 22.3589 | 22.31 | 666 |
| 1715121000 | 22.415 | 0.21 | 0.95 | 22.26 | 22.47 | 22.26 | 963 |
| 1715034600 | 22.2048 | -0.01 | -0.05 | 22.35 | 22.35 | 22.14 | 886 |
| 1714775400 | 22.2162 | 0.17 | 0.76 | 22.36 | 22.36 | 22.17 | 3138 |
| 1714689000 | 22.0484 | 0.34 | 1.55 | 21.75 | 22.11 | 21.75 | 905 |
| 1714602600 | 21.7114 | 0.07 | 0.33 | 21.64 | 21.7114 | 21.64 | 857 |
| 1714516200 | 21.64 | -0.4 | -1.81 | 21.97 | 21.97 | 21.61 | 4768 |
| 1714429800 | 22.04 | 0.12 | 0.55 | 22.14 | 22.14 | 22.03 | 1556 |
| 1714170600 | 21.92 | 0.07 | 0.32 | 22.03 | 22.03 | 21.892 | 1369 |
| 1714084200 | 21.85 | -0.1 | -0.45 | 21.83 | 21.87 | 21.81 | 1132 |
| 1713997800 | 21.9478 | -0.01 | -0.05 | 21.93 | 21.98 | 21.84 | 833 |
| 1713911400 | 21.9583 | 0.27 | 1.25 | 21.75 | 21.9584 | 21.75 | 1116 |
| 1713825000 | 21.6867 | 0.1 | 0.47 | 21.75 | 21.75 | 21.54 | 265 |
| 1713565800 | 21.5852 | 0.08 | 0.35 | 21.53 | 21.5852 | 21.53 | 1387 |
| 1713479400 | 21.51 | 0.05 | 0.23 | 21.4261 | 21.51 | 21.4261 | 488 |
| 1713393000 | 21.4612 | -0.14 | -0.63 | 21.56 | 21.61 | 21.4612 | 130 |
| 1713306600 | 21.5977 | -0.29 | -1.31 | 21.73 | 21.73 | 21.55 | 1506 |
| 1713220200 | 21.8852 | -0.26 | -1.17 | 22.26 | 22.26 | 21.84 | 2091 |
| 1712961000 | 22.1442 | -0.29 | -1.29 | 22.2217 | 22.2217 | 22.12 | 456 |
| 1712874600 | 22.4334 | 0 | 0.00 | 22.58 | 22.58 | 22.4334 | 1171 |
| 1712788200 | 22.4332 | -0.86 | -3.71 | 22.57 | 22.57 | 22.34 | 1162 |
| 1712701800 | 23.2964 | 0.3 | 1.32 | 23.12 | 23.2964 | 23.12 | 629 |
| 1712615400 | 22.992 | 0.15 | 0.67 | 22.83 | 23.01 | 22.83 | 379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
