Skip to main content
Principal Real Estate Active Opportunities ETF (BYRE)
NYSEARCA: BYRE · Real-Time Price · USD
24.74
+0.02 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
24.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BYRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7524.8024.7324.7424.740.09%2,204
Dec 4, 202524.8324.8824.7224.7224.72-0.18%9,058
Dec 3, 202524.7724.7824.6824.7724.76-0.29%2,649
Dec 2, 202524.7724.8524.7724.8424.84-0.23%2,316
Dec 1, 202524.9824.9824.8924.9024.90-1.13%1,470
Nov 28, 202525.1725.2325.1725.1825.180.02%3,245
Nov 26, 202525.1425.1925.1425.1825.180.78%2,949
Nov 25, 202524.9325.0224.9324.9824.980.94%2,355
Nov 24, 202524.7724.7724.7024.7524.750.07%1,900
Nov 21, 202524.5424.7324.5424.7324.730.94%3,404
Nov 20, 202524.6724.8024.5024.5024.50-0.61%9,359
Nov 19, 202524.7624.7624.6424.6524.65-0.68%3,485
Nov 18, 202524.6824.8224.6624.8224.820.42%2,630
Nov 17, 202524.8624.8624.7224.7224.72-0.62%1,668
Nov 14, 202524.7024.9024.7024.8724.870.36%7,514
Nov 13, 202525.0025.0024.7824.7824.78-1.73%3,933
Nov 12, 202525.2525.2525.2225.2225.22-0.24%3,767
Nov 11, 202525.1925.2825.1925.2825.280.68%2,132
Nov 10, 202525.0625.1225.0625.1125.110.30%5,154
Nov 7, 202524.8625.0324.8125.0325.031.05%8,883
Nov 6, 202524.7624.8324.6724.7724.77-0.29%11,408
Nov 5, 202524.7824.9124.7424.8424.84-0.16%5,885
Nov 4, 202524.8824.9024.7624.8824.88-0.39%4,535
Nov 3, 202524.9324.9924.9224.9824.980.43%2,099
Oct 31, 202524.7924.9524.7424.8724.870.20%4,351
Oct 30, 202524.8224.8924.8224.8224.821.22%11,126
Oct 29, 202524.8424.8424.5224.5224.52-2.04%6,303
Oct 28, 202525.1125.2225.0325.0325.03-2.26%5,812
Oct 27, 202525.5325.6125.4925.6125.610.23%5,999
Oct 24, 202525.5825.5825.5525.5525.550.51%6,082
Oct 23, 202525.3425.4825.3025.4225.42-0.34%5,637
Oct 22, 202525.5425.5525.4925.5125.510.42%2,496
Oct 21, 202525.4325.4625.3625.4025.40-0.58%14,984
Oct 20, 202525.4625.5525.4625.5525.550.71%2,686
Oct 17, 202525.2025.3725.1525.3725.370.63%1,867
Oct 16, 202525.3425.3425.1925.2125.210.12%5,906
Oct 15, 202525.1925.1925.0325.1825.181.23%5,338
Oct 14, 202524.8024.9224.7024.8724.870.86%9,635
Oct 13, 202524.5524.6624.5424.6624.660.28%1,892
Oct 10, 202524.6324.6324.5624.5924.59-0.81%2,899
Oct 9, 202524.8724.9124.7424.7924.79-0.32%4,109
Oct 8, 202524.8724.9124.8224.8724.87-0.16%3,441
Oct 7, 202524.8524.9824.8324.9124.91-0.40%5,929
Oct 6, 202525.0225.0425.0125.0125.01-0.56%1,620
Oct 3, 202525.2425.2425.1525.1525.150.40%5,204
Oct 2, 202524.9325.0524.9325.0525.05-0.48%4,157
Oct 1, 202525.2325.2325.1625.1725.17-0.44%3,209
Sep 30, 202525.2025.2825.1325.2825.150.60%1,415
Sep 29, 202525.1625.1625.0625.1325.000.02%4,323
Sep 26, 202525.1425.1425.1125.1325.000.71%1,412
Sep 25, 202524.9825.0524.9524.9524.82-0.06%7,123
Sep 24, 202525.1025.1024.9624.9624.84-1.07%6,260
Sep 23, 202525.0825.2425.0825.2425.100.70%3,501
Sep 22, 202524.9525.0824.9525.0624.93-0.07%5,599
Sep 19, 202525.1525.1525.0625.0824.95-0.22%3,623
Sep 18, 202525.1025.2325.0725.1325.000.10%1,188
Sep 17, 202525.3625.3625.1125.1124.98-0.41%1,931
Sep 16, 202525.3625.3625.2025.2125.08-0.62%2,110
Sep 15, 202525.4625.4825.3425.3725.24-0.38%2,231
Sep 12, 202525.5725.5725.4425.4725.34-0.25%913
Sep 11, 202525.3225.5325.3225.5325.401.09%4,977
Sep 10, 202525.4125.4125.2225.2625.130.31%2,264
Sep 9, 202525.1125.1825.0925.1825.050.10%6,242
Sep 8, 202525.0325.1525.0325.1525.02-0.64%6,662
Sep 5, 202525.2225.3225.1925.3225.190.80%1,774
Sep 4, 202525.0225.1124.9425.1124.980.41%8,337
Sep 3, 202525.1025.1225.0125.0124.88-0.18%5,987
Sep 2, 202525.3025.3024.9825.0624.93-1.58%5,766
Aug 29, 202525.4325.4625.3925.4625.330.38%2,364
Aug 28, 202525.4825.4825.2325.3625.23-0.65%2,965
Aug 27, 202525.4425.5725.4425.5325.390.85%4,834
Aug 26, 202525.4025.4025.3125.3125.18-0.53%4,991
Aug 25, 202525.5225.5225.4525.4525.31-0.54%3,059
Aug 22, 202525.6725.6725.5825.5825.451.29%1,846
Aug 21, 202525.3325.5125.1925.2625.13-0.13%5,014
Aug 20, 202525.3725.3725.2425.2925.160.85%3,559
Aug 19, 202525.0425.0824.9825.0824.951.43%5,573
Aug 18, 202524.9324.9324.7224.7224.60-0.81%2,642
Aug 15, 202524.8524.9624.8124.9324.800.44%2,227
Aug 14, 202524.7524.8324.7524.8224.69-0.78%5,024
Aug 13, 202524.8825.0124.8725.0124.880.59%2,382
Aug 12, 202524.7224.8724.6024.8724.740.47%2,496
Aug 11, 202524.7724.8624.7524.7524.62-0.44%2,351
Aug 8, 202525.0825.0824.8624.8624.73-0.60%1,524
Aug 7, 202524.9625.0124.8725.0124.880.26%5,456
Aug 6, 202525.1425.1424.9424.9424.81-0.85%3,675
Aug 5, 202525.0325.1625.0325.1625.03-2,059
Aug 4, 202525.1325.1825.1325.1625.030.75%5,435
Aug 1, 202524.9024.9824.9024.9724.840.16%3,707
Jul 31, 202525.2025.2024.9324.9324.80-1.08%5,166
Jul 30, 202525.5525.5525.1125.2025.07-1.80%4,230
Jul 29, 202525.2025.6725.2025.6625.531.83%7,452
Jul 28, 202525.5325.5325.2025.2025.07-1.86%2,842
Jul 25, 202525.5325.6925.5325.6825.55-0.61%2,031
Jul 24, 202525.8125.9425.7625.8425.70-0.49%2,688
Jul 23, 202525.9026.1525.8725.9625.83-0.04%3,853
Jul 22, 202525.8825.9725.7525.9725.841.41%4,654
Jul 21, 202525.5325.7625.5325.6125.480.47%6,637
Jul 18, 202525.4625.5325.4225.4925.360.46%7,429
Jul 17, 202525.4225.4225.3325.3825.250.01%1,201