Skip to main content

JPM Betabuilders Europe ETF (NY: BBEU )

59.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 49.39 49.50 49.14 49.40 333,416 +0.05(+0.10%)
Oct 30, 2023 49.24 49.35 49.06 49.35 294,861 +0.74(+1.52%)
Oct 27, 2023 49.14 49.19 48.48 48.61 351,919 -0.40(-0.82%)
Oct 26, 2023 49.16 49.28 48.82 49.01 580,858 -0.19(-0.39%)
Oct 25, 2023 49.39 49.64 49.10 49.20 227,230 -0.38(-0.77%)
Oct 24, 2023 49.38 49.61 49.32 49.58 273,973 +0.22(+0.45%)
Oct 23, 2023 49.11 49.68 48.95 49.36 220,159 +0.10(+0.20%)
Oct 20, 2023 49.51 49.65 49.26 49.26 490,309 -0.53(-1.06%)
Oct 19, 2023 50.00 50.28 49.67 49.79 448,918 -0.42(-0.84%)
Oct 18, 2023 50.59 50.64 50.14 50.21 491,088 -0.93(-1.82%)
Oct 17, 2023 50.66 51.35 50.64 51.14 194,122 -0.02(-0.04%)
Oct 16, 2023 50.88 51.19 50.82 51.16 650,667 +0.46(+0.91%)
Oct 13, 2023 50.97 51.17 50.59 50.70 301,029 -0.47(-0.92%)
Oct 12, 2023 51.61 51.65 50.95 51.17 305,031 -0.56(-1.08%)
Oct 11, 2023 51.69 51.83 51.41 51.73 312,020 +0.39(+0.76%)
Oct 10, 2023 51.16 51.57 51.16 51.34 287,552 +0.75(+1.48%)
Oct 09, 2023 50.22 50.60 50.15 50.59 144,355 -0.15(-0.30%)
Oct 06, 2023 49.93 50.84 49.65 50.74 406,252 +0.68(+1.36%)
Oct 05, 2023 49.92 50.10 49.69 50.06 1,041,695 +0.34(+0.68%)
Oct 04, 2023 49.82 49.86 49.29 49.72 352,609 +0.25(+0.51%)
Oct 03, 2023 49.62 49.78 49.30 49.47 242,019 -0.52(-1.04%)
Oct 02, 2023 50.53 50.53 49.83 49.99 511,725 -0.84(-1.65%)
Sep 29, 2023 51.45 51.46 50.72 50.83 712,033 +0.09(+0.18%)
Sep 28, 2023 50.37 50.93 50.35 50.74 580,664 +0.45(+0.89%)
Sep 27, 2023 50.64 50.64 49.91 50.29 243,088 -0.21(-0.42%)
Sep 26, 2023 50.77 50.91 50.47 50.50 186,332 -0.64(-1.25%)
Sep 25, 2023 50.98 51.14 51.01 51.14 228,394 -0.30(-0.59%)
Sep 22, 2023 51.77 51.93 51.40 51.45 170,696 -0.13(-0.26%)
Sep 21, 2023 51.98 52.08 51.56 51.58 191,104 -0.76(-1.45%)
Sep 20, 2023 52.71 52.98 52.29 52.34 252,098 +0.05(+0.10%)
Sep 19, 2023 52.22 52.38 52.10 52.29 204,029 -0.24(-0.46%)
Sep 18, 2023 52.53 52.67 52.40 52.53 188,021 -0.40(-0.76%)
Sep 15, 2023 53.11 53.34 52.88 52.93 214,206 +0.00(+0.00%)
Sep 14, 2023 52.69 52.98 52.63 52.93 272,320 +0.60(+1.15%)
Sep 13, 2023 52.43 52.57 52.25 52.33 216,731 -0.24(-0.46%)
Sep 12, 2023 52.56 52.80 52.49 52.57 483,075 -0.33(-0.62%)
Sep 11, 2023 52.73 52.96 52.64 52.90 194,936 +0.54(+1.03%)
Sep 08, 2023 52.30 52.53 52.29 52.36 127,070 +0.07(+0.13%)
Sep 07, 2023 52.22 52.38 52.13 52.29 160,246 -0.17(-0.32%)
Sep 06, 2023 52.49 52.62 52.26 52.46 472,454 -0.17(-0.32%)
Sep 05, 2023 53.00 53.04 52.63 52.63 139,987 -0.61(-1.16%)
Sep 01, 2023 53.78 53.80 53.13 53.24 191,124 -0.18(-0.33%)
Aug 31, 2023 53.79 53.81 53.28 53.42 163,571 -0.54(-1.00%)
Aug 30, 2023 54.00 54.20 53.86 53.96 227,198 -0.02(-0.04%)
Aug 29, 2023 53.14 53.99 53.13 53.98 972,533 +0.79(+1.49%)
Aug 28, 2023 52.95 53.24 52.94 53.19 730,917 +0.58(+1.10%)
Aug 25, 2023 52.60 52.79 52.15 52.61 191,156 +0.37(+0.71%)
Aug 24, 2023 52.68 52.86 52.23 52.24 197,957 -0.71(-1.34%)
Aug 23, 2023 52.61 53.04 52.61 52.95 158,694 +0.44(+0.84%)
Aug 22, 2023 52.86 52.86 52.48 52.51 253,930 -0.21(-0.40%)
Aug 21, 2023 52.64 52.77 52.39 52.72 234,882 +0.33(+0.63%)
Aug 18, 2023 51.97 52.51 51.97 52.39 275,278 -0.06(-0.11%)
Aug 17, 2023 53.01 53.07 52.40 52.45 253,410 -0.43(-0.81%)
Aug 16, 2023 53.15 53.37 52.88 52.88 140,069 -0.32(-0.60%)
Aug 15, 2023 53.57 53.61 53.13 53.20 176,498 -0.71(-1.32%)
Aug 14, 2023 53.56 53.98 53.43 53.91 155,251 -0.12(-0.22%)
Aug 11, 2023 53.98 54.18 53.88 54.03 381,215 -0.43(-0.79%)
Aug 10, 2023 54.72 55.13 54.39 54.46 135,314 +0.22(+0.41%)
Aug 09, 2023 54.21 54.41 54.15 54.24 181,743 +0.16(+0.30%)
Aug 08, 2023 53.75 54.12 53.62 54.08 137,021 -0.23(-0.42%)
Aug 07, 2023 54.13 54.34 53.92 54.31 247,896 +0.50(+0.93%)
Aug 04, 2023 53.92 54.38 53.78 53.81 806,008 +0.07(+0.13%)
Aug 03, 2023 53.44 53.90 53.41 53.74 422,387 -0.19(-0.35%)
Aug 02, 2023 54.22 54.31 53.83 53.93 616,769 -0.98(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.