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 )

83.20 -0.80 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 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 (%)
Apr 30, 2019 83.47 83.47 83.20 83.38 2,340 +0.75(+0.91%)
Apr 29, 2019 82.99 82.99 82.62 82.63 8,982 -0.79(-0.94%)
Apr 26, 2019 83.40 83.49 83.33 83.42 1,100 +0.51(+0.61%)
Apr 25, 2019 82.65 83.11 82.65 82.91 3,193 -0.07(-0.08%)
Apr 24, 2019 83.05 83.05 82.98 82.98 497 +0.84(+1.02%)
Apr 23, 2019 81.27 82.23 81.27 82.14 5,277 +1.02(+1.26%)
Apr 22, 2019 81.15 81.15 80.45 81.12 2,977 -0.99(-1.21%)
Apr 18, 2019 81.49 82.27 81.49 82.11 1,700 +0.72(+0.89%)
Apr 17, 2019 81.41 81.84 81.25 81.39 955 -0.85(-1.03%)
Apr 16, 2019 82.42 82.42 82.17 82.24 1,323 -1.99(-2.36%)
Apr 15, 2019 84.62 84.62 84.10 84.23 1,687 -0.32(-0.38%)
Apr 12, 2019 83.86 84.55 83.86 84.55 700 +0.35(+0.41%)
Apr 11, 2019 84.20 84.20 84.20 84.20 348 -0.01(-0.01%)
Apr 10, 2019 84.21 84.21 84.21 84.21 205 +0.88(+1.05%)
Apr 09, 2019 83.62 83.62 83.34 83.34 2,701 -0.61(-0.72%)
Apr 08, 2019 83.97 83.99 83.92 83.94 1,166 -0.49(-0.58%)
Apr 05, 2019 84.20 84.44 84.12 84.44 1,400 +0.48(+0.57%)
Apr 04, 2019 84.01 84.01 83.61 83.96 1,698 -0.13(-0.15%)
Apr 03, 2019 84.25 84.42 84.04 84.08 4,243 -0.14(-0.16%)
Apr 02, 2019 83.80 84.31 83.31 84.22 85,904 +0.50(+0.60%)
Apr 01, 2019 83.34 83.72 82.89 83.72 795 +0.15(+0.18%)
Mar 29, 2019 83.70 83.70 83.57 83.57 104,000 -0.33(-0.39%)
Mar 28, 2019 83.06 83.89 83.06 83.89 993 +0.79(+0.95%)
Mar 27, 2019 83.53 83.53 83.02 83.10 27,399 -0.21(-0.25%)
Mar 26, 2019 82.78 83.31 82.78 83.31 15,234 +0.77(+0.93%)
Mar 25, 2019 82.45 82.81 82.45 82.55 5,141 -0.04(-0.05%)
Mar 22, 2019 82.93 82.93 82.59 82.59 1,100 -0.37(-0.45%)
Mar 21, 2019 82.96 82.96 82.96 82.96 185 +1.44(+1.77%)
Mar 20, 2019 81.21 81.73 80.66 81.52 16,258 +0.08(+0.10%)
Mar 19, 2019 81.88 81.94 81.44 81.44 1,141 -0.44(-0.53%)
Mar 18, 2019 82.50 82.50 81.63 81.88 20,514 -0.45(-0.55%)
Mar 15, 2019 82.63 82.63 82.33 82.33 500 -0.54(-0.66%)
Mar 14, 2019 82.71 82.88 82.56 82.88 8,736 +0.19(+0.23%)
Mar 13, 2019 82.85 82.90 82.69 82.69 39,735 +0.35(+0.43%)
Mar 12, 2019 82.10 82.34 82.10 82.34 1,957 +0.41(+0.50%)
Mar 11, 2019 81.42 81.93 81.33 81.93 3,089 +1.06(+1.31%)
Mar 08, 2019 80.60 80.99 80.60 80.87 8,500 +0.16(+0.20%)
Mar 07, 2019 81.04 81.44 80.71 80.71 2,279 -0.35(-0.43%)
Mar 06, 2019 81.45 81.45 81.03 81.06 5,788 -0.42(-0.51%)
Mar 05, 2019 80.98 81.63 80.98 81.47 2,020 +0.31(+0.39%)
Mar 04, 2019 80.75 81.16 80.33 81.16 14,691 +0.31(+0.39%)
Mar 01, 2019 81.37 81.37 80.67 80.84 3,000 -0.51(-0.62%)
Feb 28, 2019 80.42 81.99 80.42 81.35 36,196 +0.31(+0.38%)
Feb 27, 2019 81.26 81.26 81.05 81.05 329 -0.52(-0.64%)
Feb 26, 2019 81.74 81.94 81.40 81.57 996 -0.20(-0.25%)
Feb 25, 2019 81.91 82.00 81.70 81.77 17,372 -0.54(-0.66%)
Feb 22, 2019 81.84 82.32 81.80 82.31 1,300 +0.47(+0.57%)
Feb 21, 2019 81.33 81.84 80.98 81.84 1,960 +0.20(+0.25%)
Feb 20, 2019 81.81 81.82 81.48 81.64 5,295 -0.60(-0.73%)
Feb 19, 2019 81.78 82.31 81.78 82.24 999 +0.16(+0.20%)
Feb 15, 2019 81.93 82.08 81.90 82.08 800 +0.36(+0.45%)
Feb 14, 2019 81.86 81.86 81.43 81.72 1,403 +0.18(+0.23%)
Feb 13, 2019 80.40 81.53 80.40 81.53 4,020 +0.45(+0.56%)
Feb 12, 2019 82.21 82.21 81.01 81.08 1,196 -0.76(-0.93%)
Feb 11, 2019 80.91 81.84 80.91 81.84 9,928 +0.33(+0.40%)
Feb 08, 2019 81.51 81.51 81.51 81.51 100 -0.02(-0.03%)
Feb 07, 2019 81.12 81.53 81.12 81.53 175 +0.78(+0.97%)
Feb 06, 2019 80.58 81.07 80.58 80.75 1,035 -0.38(-0.47%)
Feb 05, 2019 80.91 81.13 80.88 81.13 3,401 +0.41(+0.51%)
Feb 04, 2019 79.73 80.72 79.63 80.72 2,105 +0.62(+0.78%)
Feb 01, 2019 80.32 80.32 79.20 80.10 5,000 -0.55(-0.68%)
Jan 31, 2019 80.22 80.65 80.17 80.65 26,641 +0.72(+0.90%)
Jan 30, 2019 79.00 80.04 79.00 79.93 13,441 +0.64(+0.80%)
Jan 29, 2019 77.92 79.29 77.92 79.29 12,801 +0.67(+0.85%)
Jan 28, 2019 77.79 78.62 77.70 78.62 16,417 +0.87(+1.12%)
Jan 25, 2019 77.56 77.75 76.15 77.75 2,300 +0.96(+1.25%)
Jan 24, 2019 76.53 76.87 76.53 76.79 2,190 +0.18(+0.23%)
Jan 23, 2019 77.18 77.18 76.16 76.61 35,791 -0.05(-0.07%)
Jan 22, 2019 76.94 76.95 76.14 76.66 30,949 -0.21(-0.27%)
Jan 18, 2019 76.68 76.91 76.68 76.87 5,800 +0.16(+0.21%)
Jan 17, 2019 76.45 76.71 76.39 76.71 3,001 +0.36(+0.48%)
Jan 16, 2019 75.94 76.35 75.92 76.35 1,727 +0.56(+0.73%)
Jan 15, 2019 75.70 75.93 75.56 75.79 6,550 +0.75(+1.00%)
Jan 14, 2019 75.26 75.38 74.90 75.04 1,694 -0.26(-0.35%)
Jan 11, 2019 75.09 75.30 75.07 75.30 24,800 +0.24(+0.32%)
Jan 10, 2019 73.81 75.06 73.80 75.06 35,791 +0.98(+1.32%)
Jan 09, 2019 74.52 74.52 73.40 74.08 48,023 +0.05(+0.07%)
Jan 08, 2019 73.27 74.18 73.27 74.03 10,840 +1.62(+2.23%)
Jan 07, 2019 72.68 72.68 72.41 72.41 794 +0.66(+0.92%)
Jan 04, 2019 71.75 71.75 71.75 71.75 100 +0.90(+1.27%)
Jan 03, 2019 71.13 71.76 70.85 70.85 4,611 +0.08(+0.11%)
Jan 02, 2019 70.56 70.77 70.50 70.77 2,013 -1.22(-1.69%)
Dec 31, 2018 71.90 71.99 71.00 71.99 53,900 +0.05(+0.07%)
Dec 28, 2018 72.10 72.16 71.76 71.94 2,700 +0.34(+0.48%)
Dec 27, 2018 71.40 71.60 70.00 71.60 3,019 -0.02(-0.02%)
Dec 26, 2018 70.95 71.62 70.95 71.62 2,207 +2.13(+3.06%)
Dec 24, 2018 70.90 70.90 69.49 69.49 100 -3.61(-4.94%)
Dec 21, 2018 74.60 74.76 73.10 73.10 3,600 -0.67(-0.90%)
Dec 20, 2018 73.45 74.27 73.45 73.77 7,436 -1.24(-1.65%)
Dec 19, 2018 77.49 77.49 74.90 75.00 2,188 -0.91(-1.20%)
Dec 18, 2018 75.94 75.95 75.91 75.91 1,591 +0.58(+0.78%)
Dec 17, 2018 78.00 78.07 75.30 75.33 5,112 -2.82(-3.61%)
Dec 14, 2018 78.13 78.24 77.86 78.15 204,600 -0.03(-0.04%)
Dec 13, 2018 78.39 78.40 78.18 78.18 75,290 +0.43(+0.55%)
Dec 12, 2018 78.04 78.04 77.75 77.75 2,383 -1.47(-1.86%)
Dec 11, 2018 79.70 79.73 79.22 79.22 1,500 +0.03(+0.04%)
Dec 10, 2018 79.17 79.19 79.17 79.19 358 -0.63(-0.79%)
Dec 07, 2018 81.24 81.24 79.62 79.82 7,000 -0.20(-0.25%)
Dec 06, 2018 77.92 80.02 77.92 80.02 1,988 +0.56(+0.70%)
Dec 04, 2018 79.76 79.76 79.46 79.46 1,700 -0.18(-0.23%)
Dec 03, 2018 79.41 79.64 79.41 79.64 15,469 +1.07(+1.36%)
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.