MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBRE — JPMorgan BetaBuilders MSCI U.S. REIT ETF
Cboe BZXJPMorgan BetaBuilders MSCI U.S. REIT ETF
$99.46
+0.38(+0.38%)
- O
- 99.76
- H
- 99.99
- L
- 99.44
- V
- 18.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$99.46
Period Return+10.87%
Period High$113.40
Period Low$89.12
Avg Daily Volume28.6K
Total Trading Days365
BBRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $99.76 | $99.99 | $99.44 | $99.46 | +$0.38 | +0.38% | 18,155 | $99.73 | $99.44 $99.99 |
| Oct 1, 2026 | $99.06 | $99.10 | $98.49 | $99.08 | $-0.57 | -0.57% | 25,017 | $98.87 | $98.49 $99.10 |
| Sep 30, 2026 | $100.87 | $100.87 | $99.57 | $99.65 | $-1.00 | -0.99% | 386,136 | $99.85 | $99.57 $100.87 |
| Sep 29, 2026 | $100.33 | $100.77 | $100.20 | $100.65 | $-0.03 | -0.03% | 21,651 | $100.39 | $100.20 $100.77 |
| Sep 28, 2026 | $100.87 | $101.13 | $100.41 | $100.68 | $-0.20 | -0.20% | 68,384 | $100.69 | $100.41 $101.13 |
| Sep 25, 2026 | $101.21 | $101.21 | $100.32 | $100.88 | $-0.18 | -0.18% | 26,575 | $100.64 | $100.32 $101.21 |
| Sep 24, 2026 | $101.32 | $101.60 | $101.06 | $101.06 | $-0.01 | -0.01% | 44,499 | $101.28 | $101.06 $101.60 |
| Sep 23, 2026 | $102.04 | $102.04 | $101.03 | $101.07 | $-1.23 | -1.20% | 16,458 | $101.56 | $101.03 $102.04 |
| Sep 22, 2026 | $102.44 | $102.56 | $102.29 | $102.30 | $-0.93 | -0.90% | 52,792 | $102.39 | $102.29 $102.56 |
| Sep 21, 2026 | $103.09 | $103.38 | $102.91 | $103.23 | +$0.90 | +0.87% | 14,265 | $103.00 | $102.91 $103.38 |
| Sep 18, 2026 | $102.53 | $102.82 | $102.33 | $102.33 | $-1.02 | -0.99% | 13,370 | $102.62 | $102.33 $102.82 |
| Sep 17, 2026 | $103.63 | $103.63 | $103.13 | $103.35 | +$0.34 | +0.33% | 14,815 | $103.40 | $103.13 $103.63 |
| Sep 16, 2026 | $104.34 | $104.34 | $102.53 | $103.01 | $-0.58 | -0.56% | 19,226 | $103.77 | $102.53 $104.34 |
| Sep 15, 2026 | $103.84 | $103.92 | $103.25 | $103.59 | $-0.30 | -0.29% | 48,060 | $103.45 | $103.25 $103.92 |
| Sep 14, 2026 | $103.98 | $104.84 | $103.76 | $103.89 | $-0.38 | -0.36% | 10,063 | $104.17 | $103.76 $104.84 |
| Sep 11, 2026 | $104.25 | $104.64 | $104.04 | $104.27 | +$0.39 | +0.38% | 23,153 | $104.29 | $104.04 $104.64 |
| Sep 10, 2026 | $104.77 | $104.88 | $103.83 | $103.88 | $-0.67 | -0.64% | 17,586 | $104.42 | $103.83 $104.88 |
| Sep 9, 2026 | $105.61 | $105.61 | $104.41 | $104.55 | $-1.12 | -1.06% | 15,628 | $104.62 | $104.41 $105.61 |
| Sep 8, 2026 | $105.13 | $106.35 | $105.13 | $105.67 | +$0.05 | +0.05% | 23,028 | $105.82 | $105.13 $106.35 |
| Sep 4, 2026 | $105.71 | $106.57 | $105.56 | $105.62 | $-0.54 | -0.51% | 14,424 | $106.18 | $105.56 $106.57 |
| Sep 3, 2026 | $105.88 | $106.31 | $105.86 | $106.16 | +$0.44 | +0.42% | 14,230 | $106.08 | $105.86 $106.31 |
| Sep 2, 2026 | $106.46 | $106.46 | $105.09 | $105.72 | $-0.24 | -0.22% | 18,486 | $105.66 | $105.09 $106.46 |
| Sep 1, 2026 | $106.43 | $106.65 | $105.90 | $105.96 | $-0.10 | -0.10% | 12,380 | $106.36 | $105.90 $106.65 |
| Aug 31, 2026 | $106.26 | $106.35 | $105.58 | $106.06 | $-1.00 | -0.93% | 241,298 | $106.09 | $105.58 $106.35 |
| Aug 28, 2026 | $107.86 | $107.86 | $107.06 | $107.06 | $-0.65 | -0.61% | 9,474 | $107.51 | $107.06 $107.86 |
| Aug 27, 2026 | $107.89 | $108.12 | $107.60 | $107.71 | $-1.02 | -0.93% | 45,143 | $107.78 | $107.60 $108.12 |
| Aug 26, 2026 | $109.16 | $109.28 | $108.73 | $108.73 | $-0.53 | -0.49% | 9,524 | $109.02 | $108.73 $109.28 |
| Aug 25, 2026 | $109.25 | $109.52 | $108.78 | $109.26 | +$0.11 | +0.10% | 18,069 | $109.26 | $108.78 $109.52 |
| Aug 24, 2026 | $108.97 | $109.51 | $108.41 | $109.15 | +$0.68 | +0.63% | 14,034 | $108.76 | $108.41 $109.51 |
| Aug 21, 2026 | $108.91 | $108.91 | $108.34 | $108.47 | $-0.26 | -0.24% | 15,176 | $108.52 | $108.34 $108.91 |