JPMorgan BetaBuilders MSC... (BBRE)
CBOE: BBRE
· Real-Time Price · USD
94.96
1.27 (1.36%)
At close: Aug 27, 2025, 2:55 PM
BBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 93.99 | 93.99 | 93.62 | 93.69 | 93.69 | -0.07% | 4,322 |
| Aug 25, 2025 | 94.41 | 94.41 | 93.75 | 93.76 | 93.76 | -0.63% | 13,218 |
| Aug 22, 2025 | 94.17 | 94.91 | 94.17 | 94.35 | 94.35 | 1.73% | 4,700 |
| Aug 21, 2025 | 92.81 | 92.84 | 92.52 | 92.75 | 92.75 | -0.57% | 2,905 |
| Aug 20, 2025 | 92.91 | 93.87 | 92.87 | 93.28 | 93.28 | 0.50% | 6,145 |
| Aug 19, 2025 | 91.41 | 92.82 | 91.41 | 92.82 | 92.82 | 1.91% | 5,900 |
| Aug 18, 2025 | 91.85 | 91.88 | 91.07 | 91.08 | 91.08 | -0.71% | 5,304 |
| Aug 15, 2025 | 91.48 | 91.83 | 91.48 | 91.73 | 91.73 | 0.38% | 1,800 |
| Aug 14, 2025 | 91.71 | 91.71 | 90.83 | 91.38 | 91.38 | -0.84% | 6,505 |
| Aug 13, 2025 | 91.40 | 92.15 | 91.10 | 92.15 | 92.15 | 1.00% | 7,700 |
| Aug 12, 2025 | 90.74 | 91.24 | 90.22 | 91.24 | 91.24 | 0.82% | 4,841 |
| Aug 11, 2025 | 91.01 | 91.13 | 90.50 | 90.50 | 90.50 | -0.58% | 4,934 |
| Aug 8, 2025 | 91.88 | 91.88 | 90.94 | 91.03 | 91.03 | -0.72% | 3,004 |
| Aug 7, 2025 | 91.57 | 91.79 | 91.25 | 91.69 | 91.69 | 0.27% | 3,600 |
| Aug 6, 2025 | 92.19 | 92.22 | 91.42 | 91.44 | 91.44 | -0.90% | 4,400 |
| Aug 5, 2025 | 91.68 | 92.34 | 91.60 | 92.27 | 92.27 | 0.69% | 4,700 |
| Aug 4, 2025 | 90.92 | 91.75 | 90.92 | 91.64 | 91.64 | 0.95% | 9,200 |
| Aug 1, 2025 | 91.28 | 91.28 | 90.14 | 90.78 | 90.78 | -0.49% | 21,501 |
| Jul 31, 2025 | 92.07 | 92.37 | 91.12 | 91.23 | 91.23 | -1.63% | 61,200 |
| Jul 30, 2025 | 94.00 | 94.05 | 92.74 | 92.74 | 92.74 | -1.48% | 4,600 |