Home

Ultimus Managers Trust Westwood LBRTY Global Equity ETF (BFRE)

27.89
-0.08 (-0.28%)
NYSE · Last Trade: Aug 15th, 6:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Ultimus Managers Trust Westwood LBRTY Global Equity ETF (BFRE)

DateOpenHighLowCloseVolumeAdjusted Close
8/15/202527.8927.8927.8927.89827.89
8/14/202527.9727.9727.9727.97027.97
8/13/202527.9527.9527.9527.952427.95
8/12/202527.8627.8627.8627.86327.86
8/11/202527.5527.5527.5527.55027.55
8/08/202527.6527.6527.6527.65027.65
8/07/202527.4527.4627.4527.4621127.46
8/06/202527.5227.5227.5227.52427.52
8/05/202527.3727.3727.3727.37527.37
8/04/202527.4827.4827.4827.48327.48
8/01/202527.0927.0927.0927.09027.09
7/31/202527.4327.4327.4327.43627.43
7/30/202527.5527.5527.5527.552327.55
7/29/202527.6627.6627.6627.66427.66
7/28/202527.6927.6927.6927.6911127.69
7/25/202527.7627.7627.7627.76027.76
7/24/202527.6927.6927.6927.691027.69
7/23/202527.7027.7027.7027.70027.70
7/22/202527.5027.5027.5027.50027.50
7/21/202527.4527.4527.4527.45627.45
7/18/202527.4127.4127.4127.4110027.41
7/17/202527.4227.4227.4227.423427.42
7/16/202527.1027.2327.1027.2332427.23
7/15/202527.1227.1227.1227.12027.12
7/14/202527.2427.2427.2427.24027.24
7/11/202527.2027.2027.2027.20027.20
7/10/202527.2427.2427.2427.245627.24
7/09/202527.2227.2227.2227.227227.22
7/08/202527.1027.1027.0727.0729127.07
7/07/202527.1127.1127.1127.115727.11
7/03/202527.3727.3727.3727.3710027.37
7/02/202527.2027.2027.2027.2034327.20
7/01/202527.0727.1127.0727.1020427.10
6/30/202527.1027.1027.1027.107927.10
6/27/202527.0327.0326.9826.9810226.98
6/26/202526.9526.9726.9526.9710126.85
6/25/202526.7626.7626.7126.7147526.59
6/24/202526.8026.8026.8026.80026.68
6/23/202526.2326.4626.2326.464,30626.34
6/20/202526.2926.2926.2926.2910026.17
6/18/202526.3826.3826.3826.38026.27
6/17/202526.3726.3726.3726.37026.25
6/16/202526.5526.5526.5526.552826.44
6/13/202526.2526.2526.2526.2510026.14
6/12/202526.5826.5826.5826.58026.46
6/11/202526.5226.5226.5226.52126.41
6/10/202526.5426.5426.5426.541026.43
6/09/202526.4426.4426.4426.44126.33
6/06/202526.3626.4326.3526.432,80126.32
6/05/202526.2726.2726.2026.2010026.09
6/04/202526.2626.2626.2626.2617826.15
6/03/202526.2226.2626.2126.262,60426.15
6/02/202526.0926.0926.0926.093825.98
5/30/202526.0226.0226.0226.0210025.90
5/29/202526.0026.0026.0026.0010425.89
5/28/202525.9125.9125.9125.911625.80
5/27/202526.0826.0826.0826.082025.97
5/23/202525.6225.6225.6225.62025.51
5/22/202525.7525.7525.7525.75025.64
5/21/202526.0626.0625.7625.7667525.64
5/20/202526.3826.3826.1026.1340226.02
5/19/202526.1126.1426.0726.142,64926.02
5/16/202525.9726.0625.9726.062,50025.94