Singapore markets open in 2 hours 47 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,578.66 +1,166.47 (+1.90%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Principal Real Estate Active Opportunities ETF (BYRE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 22.50 | 22.65 | 22.50 | 22.65 | 22.65 | 923 |
| 08 May 2024 | 22.36 | 22.36 | 22.32 | 22.32 | 22.32 | 700 |
| 07 May 2024 | 22.47 | 22.47 | 22.39 | 22.42 | 22.42 | 1,000 |
| 06 May 2024 | 22.35 | 22.35 | 22.14 | 22.20 | 22.20 | 900 |
| 03 May 2024 | 22.31 | 22.32 | 22.17 | 22.22 | 22.22 | 3,100 |
| 02 May 2024 | 22.09 | 22.11 | 22.05 | 22.05 | 22.05 | 900 |
| 01 May 2024 | 21.64 | 21.71 | 21.64 | 21.71 | 21.71 | 900 |
| 30 Apr 2024 | 21.94 | 21.94 | 21.61 | 21.64 | 21.64 | 4,800 |
| 29 Apr 2024 | 22.14 | 22.14 | 22.03 | 22.04 | 22.04 | 1,600 |
| 26 Apr 2024 | 21.93 | 21.93 | 21.89 | 21.92 | 21.92 | 1,400 |
| 25 Apr 2024 | 21.83 | 21.87 | 21.81 | 21.85 | 21.85 | 1,100 |
| 24 Apr 2024 | 21.84 | 21.98 | 21.84 | 21.95 | 21.95 | 800 |
| 23 Apr 2024 | 21.94 | 21.96 | 21.94 | 21.96 | 21.96 | 1,100 |
| 22 Apr 2024 | 21.54 | 21.69 | 21.54 | 21.69 | 21.69 | 300 |
| 19 Apr 2024 | 21.53 | 21.58 | 21.53 | 21.58 | 21.58 | 1,400 |
| 18 Apr 2024 | 21.43 | 21.51 | 21.43 | 21.51 | 21.51 | 500 |
| 17 Apr 2024 | 21.61 | 21.61 | 21.46 | 21.46 | 21.46 | 100 |
| 16 Apr 2024 | 21.64 | 21.71 | 21.55 | 21.60 | 21.60 | 1,500 |
| 15 Apr 2024 | 22.02 | 22.02 | 21.84 | 21.89 | 21.89 | 2,100 |
| 12 Apr 2024 | 22.22 | 22.22 | 22.12 | 22.14 | 22.14 | 500 |
| 11 Apr 2024 | 22.53 | 22.53 | 22.43 | 22.43 | 22.43 | 1,200 |
| 10 Apr 2024 | 22.57 | 22.57 | 22.34 | 22.43 | 22.43 | 1,200 |
| 09 Apr 2024 | 23.18 | 23.30 | 23.18 | 23.30 | 23.30 | 600 |
| 08 Apr 2024 | 22.98 | 23.00 | 22.98 | 22.99 | 22.99 | 400 |
| 05 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 400 |
| 04 Apr 2024 | 22.81 | 22.82 | 22.66 | 22.70 | 22.70 | 4,400 |
| 03 Apr 2024 | 22.85 | 22.87 | 22.81 | 22.81 | 22.81 | 1,200 |
| 02 Apr 2024 | 22.88 | 22.88 | 22.83 | 22.88 | 22.88 | 900 |
| 01 Apr 2024 | 23.52 | 23.52 | 23.11 | 23.11 | 23.11 | 300 |
| 01 Apr 2024 | 0.123 Dividend | |||||
| 28 Mar 2024 | 23.58 | 23.59 | 23.58 | 23.59 | 23.47 | 500 |
| 27 Mar 2024 | 23.26 | 23.40 | 23.24 | 23.40 | 23.28 | 500 |
| 26 Mar 2024 | 23.02 | 23.02 | 22.89 | 22.89 | 22.77 | 900 |
| 25 Mar 2024 | 23.06 | 23.06 | 22.97 | 22.97 | 22.85 | 200 |
| 22 Mar 2024 | 23.19 | 23.19 | 23.03 | 23.04 | 22.92 | 900 |
| 21 Mar 2024 | 23.28 | 23.31 | 23.28 | 23.31 | 23.19 | 700 |
| 20 Mar 2024 | 23.03 | 23.16 | 23.03 | 23.16 | 23.04 | 500 |
| 19 Mar 2024 | 23.03 | 23.10 | 23.03 | 23.10 | 22.98 | 800 |
| 18 Mar 2024 | 23.09 | 23.12 | 23.04 | 23.04 | 22.92 | 900 |
| 15 Mar 2024 | 23.09 | 23.10 | 23.08 | 23.10 | 22.98 | 600 |
| 14 Mar 2024 | 23.09 | 23.20 | 23.03 | 23.20 | 23.08 | 900 |
| 13 Mar 2024 | 23.68 | 23.68 | 23.46 | 23.49 | 23.36 | 1,500 |
| 12 Mar 2024 | 23.63 | 23.67 | 23.60 | 23.67 | 23.55 | 1,300 |
| 11 Mar 2024 | 23.40 | 23.69 | 23.40 | 23.69 | 23.56 | 1,700 |
| 08 Mar 2024 | 23.67 | 23.77 | 23.67 | 23.74 | 23.61 | 2,000 |
| 07 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.31 | 300 |
| 06 Mar 2024 | 23.37 | 23.40 | 23.37 | 23.40 | 23.28 | 700 |
| 05 Mar 2024 | 23.67 | 23.67 | 23.28 | 23.35 | 23.23 | 1,300 |
| 04 Mar 2024 | 23.36 | 23.68 | 23.36 | 23.68 | 23.56 | 1,100 |
| 01 Mar 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 23.30 | 500 |
| 29 Feb 2024 | 23.16 | 23.20 | 23.16 | 23.19 | 23.07 | 800 |
| 28 Feb 2024 | 22.97 | 22.97 | 22.92 | 22.92 | 22.80 | 700 |
| 27 Feb 2024 | 22.70 | 22.74 | 22.68 | 22.72 | 22.60 | 1,200 |
| 26 Feb 2024 | 23.00 | 23.00 | 22.72 | 22.72 | 22.60 | 700 |
| 23 Feb 2024 | 23.04 | 23.04 | 22.99 | 22.99 | 22.87 | 800 |
| 22 Feb 2024 | 22.93 | 23.00 | 22.93 | 23.00 | 22.88 | 600 |
| 21 Feb 2024 | 22.83 | 22.91 | 22.83 | 22.91 | 22.79 | 1,500 |
| 20 Feb 2024 | 22.82 | 22.82 | 22.68 | 22.69 | 22.57 | 500 |
| 16 Feb 2024 | 22.72 | 22.79 | 22.72 | 22.74 | 22.62 | 1,200 |
| 15 Feb 2024 | 22.96 | 22.97 | 22.94 | 22.96 | 22.84 | 1,000 |
| 14 Feb 2024 | 22.64 | 22.74 | 22.64 | 22.64 | 22.52 | 1,600 |
| 13 Feb 2024 | 22.33 | 22.42 | 22.32 | 22.42 | 22.30 | 600 |
| 12 Feb 2024 | 22.88 | 22.92 | 22.87 | 22.87 | 22.75 | 1,600 |
| 09 Feb 2024 | 22.87 | 22.88 | 22.87 | 22.88 | 22.76 | 400 |
| 08 Feb 2024 | 22.85 | 22.85 | 22.79 | 22.79 | 22.67 | 200 |
| 07 Feb 2024 | 22.56 | 22.70 | 22.54 | 22.57 | 22.45 | 800 |
| 06 Feb 2024 | 22.63 | 22.66 | 22.63 | 22.66 | 22.54 | 300 |
| 05 Feb 2024 | 22.81 | 22.81 | 22.49 | 22.49 | 22.37 | 600 |
| 02 Feb 2024 | 23.00 | 23.00 | 22.97 | 22.97 | 22.85 | 300 |
| 01 Feb 2024 | 23.14 | 23.25 | 23.14 | 23.25 | 23.13 | 1,100 |
| 31 Jan 2024 | 23.18 | 23.19 | 22.85 | 22.85 | 22.73 | 1,000 |
| 30 Jan 2024 | 23.06 | 23.13 | 22.97 | 22.97 | 22.85 | 500 |
| 29 Jan 2024 | 23.09 | 23.23 | 23.01 | 23.22 | 23.10 | 1,400 |
| 26 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.94 | 100 |
| 25 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.99 | 100 |
| 24 Jan 2024 | 22.99 | 22.99 | 22.88 | 22.88 | 22.76 | 900 |
| 23 Jan 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 23.16 | 500 |
| 22 Jan 2024 | 23.43 | 23.51 | 23.43 | 23.44 | 23.32 | 1,100 |
| 19 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.17 | 200 |
| 18 Jan 2024 | 23.08 | 23.16 | 23.08 | 23.10 | 22.98 | 1,300 |
| 17 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.14 | 300 |
| 16 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.52 | 100 |
| 12 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.64 | 400 |
| 11 Jan 2024 | 23.64 | 23.64 | 23.56 | 23.59 | 23.47 | 400 |
| 10 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.74 | 300 |
| 09 Jan 2024 | 23.80 | 23.82 | 23.76 | 23.81 | 23.69 | 900 |
| 08 Jan 2024 | 23.78 | 24.03 | 23.78 | 24.00 | 23.88 | 600 |
| 05 Jan 2024 | 23.60 | 23.72 | 23.60 | 23.69 | 23.57 | 600 |
| 04 Jan 2024 | 23.89 | 23.89 | 23.79 | 23.79 | 23.67 | 500 |
| 03 Jan 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.77 | 200 |
| 02 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.23 | 200 |
| 29 Dec 2023 | 24.30 | 24.30 | 24.11 | 24.11 | 23.98 | 600 |
| 28 Dec 2023 | 24.27 | 24.37 | 24.27 | 24.36 | 24.24 | 1,000 |
| 27 Dec 2023 | 24.19 | 24.20 | 24.18 | 24.20 | 24.07 | 700 |
| 27 Dec 2023 | 0.177 Dividend | |||||
| 26 Dec 2023 | 24.16 | 24.36 | 24.16 | 24.31 | 24.01 | 900 |
| 22 Dec 2023 | 24.26 | 24.26 | 24.14 | 24.14 | 23.84 | 500 |
| 21 Dec 2023 | 23.96 | 24.05 | 23.96 | 24.05 | 23.75 | 200 |
| 20 Dec 2023 | 24.13 | 24.18 | 23.81 | 23.81 | 23.51 | 800 |
| 19 Dec 2023 | 24.09 | 24.12 | 24.07 | 24.07 | 23.77 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.