Westwood LBRTY Global Equity ETF (BFRE)
30.12
+0.00 (0.00%)
NYSE · Last Trade: Jan 15th, 3:28 PM EST
Historical Prices For Westwood LBRTY Global Equity ETF (BFRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/14/2026 | 30.12 | 30.12 | 30.12 | 30.12 | 3 | 30.12 |
| 1/13/2026 | 30.28 | 30.28 | 30.28 | 30.28 | 5 | 30.28 |
| 1/12/2026 | 30.25 | 30.33 | 30.25 | 30.33 | 424 | 30.33 |
| 1/09/2026 | 30.24 | 30.24 | 30.24 | 30.24 | 100 | 30.24 |
| 1/08/2026 | 30.05 | 30.05 | 30.05 | 30.05 | 4 | 30.05 |
| 1/07/2026 | 30.09 | 30.09 | 29.99 | 29.99 | 587 | 29.99 |
| 1/06/2026 | 30.08 | 30.16 | 30.08 | 30.16 | 9,203 | 30.16 |
| 1/05/2026 | 30.06 | 30.06 | 30.06 | 30.06 | 102 | 30.06 |
| 1/02/2026 | 29.74 | 29.74 | 29.74 | 29.74 | 350 | 29.74 |
| 12/31/2025 | 29.71 | 29.71 | 29.71 | 29.71 | 103 | 29.71 |
| 12/30/2025 | 29.90 | 29.90 | 29.90 | 29.90 | 3 | 29.90 |
| 12/29/2025 | 30.08 | 30.08 | 30.08 | 30.08 | 4 | 30.00 |
| 12/26/2025 | 30.24 | 30.24 | 30.24 | 30.24 | 100 | 30.16 |
| 12/24/2025 | 30.22 | 30.22 | 30.22 | 30.22 | 100 | 30.13 |
| 12/23/2025 | 29.44 | 29.71 | 29.40 | 29.71 | 52,104 | 29.63 |
| 12/22/2025 | 29.83 | 29.84 | 29.83 | 29.84 | 308 | 29.75 |
| 12/19/2025 | 29.73 | 29.73 | 29.73 | 29.73 | 100 | 29.64 |
| 12/18/2025 | 29.49 | 29.49 | 29.49 | 29.49 | 4 | 29.41 |
| 12/17/2025 | 29.25 | 29.25 | 29.25 | 29.25 | 3 | 29.17 |
| 12/16/2025 | 29.58 | 29.58 | 29.58 | 29.58 | 3 | 29.49 |
| 12/15/2025 | 29.67 | 29.67 | 29.67 | 29.67 | 9 | 29.58 |
| 12/12/2025 | 29.64 | 29.64 | 29.64 | 29.64 | 100 | 29.55 |
| 12/11/2025 | 30.01 | 30.01 | 29.95 | 29.95 | 510 | 29.86 |
| 12/10/2025 | 29.90 | 29.90 | 29.90 | 29.90 | 20 | 29.81 |
| 12/09/2025 | 29.64 | 29.64 | 29.64 | 29.64 | 14 | 29.55 |
| 12/08/2025 | 29.64 | 29.64 | 29.64 | 29.64 | 3 | 29.56 |
| 12/05/2025 | 29.77 | 29.77 | 29.77 | 29.77 | 100 | 29.69 |
| 12/04/2025 | 29.74 | 29.74 | 29.74 | 29.74 | 15 | 29.65 |
| 12/03/2025 | 29.75 | 29.75 | 29.75 | 29.75 | 3 | 29.66 |
| 12/02/2025 | 29.65 | 29.65 | 29.65 | 29.65 | 6 | 29.57 |
| 12/01/2025 | 29.58 | 29.58 | 29.58 | 29.58 | 4 | 29.50 |
| 11/28/2025 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | 29.67 |
| 11/26/2025 | 29.63 | 29.63 | 29.63 | 29.63 | 100 | 29.54 |
| 11/25/2025 | 29.40 | 29.40 | 29.40 | 29.40 | 6 | 29.32 |
| 11/24/2025 | 29.13 | 29.13 | 29.13 | 29.13 | 3 | 29.04 |
| 11/21/2025 | 28.68 | 28.68 | 28.68 | 28.68 | 100 | 28.60 |
| 11/20/2025 | 28.38 | 28.38 | 28.38 | 28.38 | 3 | 28.30 |
| 11/19/2025 | 28.74 | 28.82 | 28.74 | 28.82 | 953 | 28.74 |
| 11/18/2025 | 28.75 | 28.75 | 28.75 | 28.75 | 3 | 28.66 |
| 11/17/2025 | 28.92 | 28.98 | 28.92 | 28.98 | 348 | 28.90 |
| 11/14/2025 | 29.37 | 29.37 | 29.23 | 29.23 | 260 | 29.15 |
| 11/13/2025 | 29.25 | 29.25 | 29.25 | 29.25 | 5 | 29.17 |
| 11/12/2025 | 29.76 | 29.76 | 29.76 | 29.76 | 103 | 29.68 |
| 11/11/2025 | 29.61 | 29.66 | 29.61 | 29.66 | 103 | 29.57 |
| 11/10/2025 | 29.55 | 29.55 | 29.55 | 29.55 | 9 | 29.47 |
| 11/07/2025 | 28.97 | 29.13 | 28.97 | 29.13 | 107 | 29.04 |
| 11/06/2025 | 29.12 | 29.12 | 29.12 | 29.12 | 3 | 29.04 |
| 11/05/2025 | 29.33 | 29.49 | 29.33 | 29.46 | 601 | 29.38 |
| 11/04/2025 | 29.33 | 29.33 | 29.33 | 29.33 | 3 | 29.24 |
| 11/03/2025 | 29.65 | 29.65 | 29.65 | 29.65 | 5 | 29.57 |
| 10/31/2025 | 29.66 | 29.66 | 29.66 | 29.66 | 100 | 29.58 |
| 10/30/2025 | 29.54 | 29.54 | 29.54 | 29.54 | 3 | 29.46 |
| 10/29/2025 | 29.78 | 29.78 | 29.78 | 29.78 | 4 | 29.70 |
| 10/28/2025 | 29.87 | 29.87 | 29.87 | 29.87 | 41 | 29.79 |
| 10/27/2025 | 29.68 | 29.83 | 29.68 | 29.83 | 220 | 29.75 |
| 10/24/2025 | 29.48 | 29.55 | 29.48 | 29.54 | 308 | 29.45 |
| 10/23/2025 | 29.30 | 29.30 | 29.30 | 29.30 | 7 | 29.22 |
| 10/22/2025 | 29.09 | 29.09 | 29.09 | 29.09 | 31 | 29.01 |
| 10/21/2025 | 29.27 | 29.27 | 29.27 | 29.27 | 23 | 29.18 |
| 10/20/2025 | 29.33 | 29.33 | 29.33 | 29.33 | 6 | 29.25 |
| 10/17/2025 | 29.04 | 29.04 | 29.04 | 29.04 | 100 | 28.96 |
| 10/16/2025 | 28.91 | 28.91 | 28.91 | 28.91 | 0 | 28.83 |
| 10/15/2025 | 29.00 | 29.00 | 29.00 | 29.00 | 2 | 28.92 |