Westwood LBRTY Global Equity ETF (BFRE)

Last Price30.24

Change+0.02 (0.08%)

NYSE · Last Trade: Dec 26th, 6:31 PM EST

Historical Prices For Westwood LBRTY Global Equity ETF (BFRE)

Date Range:

2025-09-26 - 2025-12-26

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	30.24	30.24	30.24	30.24	7	30.24
12/24/2025	30.22	30.22	30.22	30.22	100	30.22
12/23/2025	29.44	29.71	29.40	29.71	52,104	29.71
12/22/2025	29.83	29.84	29.83	29.84	308	29.84
12/19/2025	29.73	29.73	29.73	29.73	100	29.73
12/18/2025	29.49	29.49	29.49	29.49	4	29.49
12/17/2025	29.25	29.25	29.25	29.25	3	29.25
12/16/2025	29.58	29.58	29.58	29.58	3	29.58
12/15/2025	29.67	29.67	29.67	29.67	9	29.67
12/12/2025	29.64	29.64	29.64	29.64	100	29.64
12/11/2025	30.01	30.01	29.95	29.95	510	29.95
12/10/2025	29.90	29.90	29.90	29.90	20	29.90
12/09/2025	29.64	29.64	29.64	29.64	14	29.64
12/08/2025	29.64	29.64	29.64	29.64	3	29.64
12/05/2025	29.77	29.77	29.77	29.77	100	29.77
12/04/2025	29.74	29.74	29.74	29.74	15	29.74
12/03/2025	29.75	29.75	29.75	29.75	3	29.75
12/02/2025	29.65	29.65	29.65	29.65	6	29.65
12/01/2025	29.58	29.58	29.58	29.58	4	29.58
11/28/2025	29.75	29.75	29.75	29.75	100	29.75
11/26/2025	29.63	29.63	29.63	29.63	100	29.63
11/25/2025	29.40	29.40	29.40	29.40	6	29.40
11/24/2025	29.13	29.13	29.13	29.13	3	29.13
11/21/2025	28.68	28.68	28.68	28.68	100	28.68
11/20/2025	28.38	28.38	28.38	28.38	3	28.38
11/19/2025	28.74	28.82	28.74	28.82	953	28.82
11/18/2025	28.75	28.75	28.75	28.75	3	28.75
11/17/2025	28.92	28.98	28.92	28.98	348	28.98
11/14/2025	29.37	29.37	29.23	29.23	260	29.23
11/13/2025	29.25	29.25	29.25	29.25	5	29.25
11/12/2025	29.76	29.76	29.76	29.76	103	29.76
11/11/2025	29.61	29.66	29.61	29.66	103	29.66
11/10/2025	29.55	29.55	29.55	29.55	9	29.55
11/07/2025	28.97	29.13	28.97	29.13	107	29.13
11/06/2025	29.12	29.12	29.12	29.12	3	29.12
11/05/2025	29.33	29.49	29.33	29.46	601	29.46
11/04/2025	29.33	29.33	29.33	29.33	3	29.33
11/03/2025	29.65	29.65	29.65	29.65	5	29.65
10/31/2025	29.66	29.66	29.66	29.66	100	29.66
10/30/2025	29.54	29.54	29.54	29.54	3	29.54
10/29/2025	29.78	29.78	29.78	29.78	4	29.78
10/28/2025	29.87	29.87	29.87	29.87	41	29.87
10/27/2025	29.68	29.83	29.68	29.83	220	29.83
10/24/2025	29.48	29.55	29.48	29.54	308	29.54
10/23/2025	29.30	29.30	29.30	29.30	7	29.30
10/22/2025	29.09	29.09	29.09	29.09	31	29.09
10/21/2025	29.27	29.27	29.27	29.27	23	29.27
10/20/2025	29.33	29.33	29.33	29.33	6	29.33
10/17/2025	29.04	29.04	29.04	29.04	100	29.04
10/16/2025	28.91	28.91	28.91	28.91	0	28.91
10/15/2025	29.00	29.00	29.00	29.00	2	29.00
10/14/2025	28.82	28.82	28.82	28.82	70	28.82
10/13/2025	28.85	28.85	28.85	28.85	0	28.85
10/10/2025	28.69	28.69	28.44	28.44	212	28.44
10/09/2025	29.11	29.11	29.11	29.11	23	29.11
10/08/2025	29.16	29.16	29.16	29.16	2	29.16
10/07/2025	29.01	29.01	29.01	29.01	0	29.01
10/06/2025	29.13	29.13	29.13	29.13	56	29.13
10/03/2025	28.99	28.99	28.99	28.99	100	28.99
10/02/2025	28.96	28.96	28.96	28.96	5	28.96
10/01/2025	28.91	28.91	28.91	28.91	9	28.91
9/30/2025	28.81	28.81	28.81	28.81	46	28.81
9/29/2025	28.69	28.69	28.69	28.69	10	28.69