Westwood LBRTY Global Equity ETF (BFRE)

30.28
-0.27 (-0.87%)
NYSE · Last Trade: Feb 1st, 8:52 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Westwood LBRTY Global Equity ETF (BFRE)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202630.2830.3130.2830.2812930.28
1/29/202630.5530.5530.5530.55330.55
1/28/202630.5330.5330.5330.53330.53
1/27/202630.6330.6330.6330.631430.63
1/26/202630.4830.4830.4830.481230.48
1/23/202630.3230.3230.3230.3210030.32
1/22/202630.2830.2830.2830.281630.28
1/21/202630.1530.1530.1530.15430.15
1/20/202629.8229.8229.8229.8215729.82
1/16/202630.3630.3630.3630.3610030.36
1/15/202630.3230.3230.3230.32330.32
1/14/202630.1230.1230.1230.12330.12
1/13/202630.2830.2830.2830.28530.28
1/12/202630.2530.3330.2530.3342430.33
1/09/202630.2430.2430.2430.2410030.24
1/08/202630.0530.0530.0530.05430.05
1/07/202630.0930.0929.9929.9958729.99
1/06/202630.0830.1630.0830.169,20330.16
1/05/202630.0630.0630.0630.0610230.06
1/02/202629.7429.7429.7429.7435029.74
12/31/202529.7129.7129.7129.7110329.71
12/30/202529.9029.9029.9029.90329.90
12/29/202530.0830.0830.0830.08430.00
12/26/202530.2430.2430.2430.2410030.16
12/24/202530.2230.2230.2230.2210030.13
12/23/202529.4429.7129.4029.7152,10429.63
12/22/202529.8329.8429.8329.8430829.75
12/19/202529.7329.7329.7329.7310029.64
12/18/202529.4929.4929.4929.49429.41
12/17/202529.2529.2529.2529.25329.17
12/16/202529.5829.5829.5829.58329.49
12/15/202529.6729.6729.6729.67929.58
12/12/202529.6429.6429.6429.6410029.55
12/11/202530.0130.0129.9529.9551029.86
12/10/202529.9029.9029.9029.902029.81
12/09/202529.6429.6429.6429.641429.55
12/08/202529.6429.6429.6429.64329.56
12/05/202529.7729.7729.7729.7710029.69
12/04/202529.7429.7429.7429.741529.65
12/03/202529.7529.7529.7529.75329.66
12/02/202529.6529.6529.6529.65629.57
12/01/202529.5829.5829.5829.58429.50
11/28/202529.7529.7529.7529.7510029.67
11/26/202529.6329.6329.6329.6310029.54
11/25/202529.4029.4029.4029.40629.32
11/24/202529.1329.1329.1329.13329.04
11/21/202528.6828.6828.6828.6810028.60
11/20/202528.3828.3828.3828.38328.30
11/19/202528.7428.8228.7428.8295328.74
11/18/202528.7528.7528.7528.75328.66
11/17/202528.9228.9828.9228.9834828.90
11/14/202529.3729.3729.2329.2326029.15
11/13/202529.2529.2529.2529.25529.17
11/12/202529.7629.7629.7629.7610329.68
11/11/202529.6129.6629.6129.6610329.57
11/10/202529.5529.5529.5529.55929.47
11/07/202528.9729.1328.9729.1310729.04
11/06/202529.1229.1229.1229.12329.04
11/05/202529.3329.4929.3329.4660129.38
11/04/202529.3329.3329.3329.33329.24
11/03/202529.6529.6529.6529.65529.57