Skip to main content

JPM Betabuilders International Equity ETF (NY: BBIN )

59.34 +0.11 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 60.11 60.46 60.11 60.11 139,050 +0.36(+0.60%)
Jun 21, 2024 59.60 59.79 59.54 59.75 57,206 -0.29(-0.48%)
Jun 20, 2024 59.91 60.20 59.91 60.04 553,413 +0.10(+0.17%)
Jun 18, 2024 59.77 60.21 59.77 59.94 182,576 +0.18(+0.30%)
Jun 17, 2024 59.49 59.91 59.33 59.76 47,237 +0.07(+0.12%)
Jun 14, 2024 59.50 59.71 59.29 59.69 37,205 -0.69(-1.14%)
Jun 13, 2024 60.63 60.63 60.02 60.38 41,056 -0.71(-1.16%)
Jun 12, 2024 61.37 61.63 61.04 61.09 41,366 +0.70(+1.16%)
Jun 11, 2024 60.35 60.60 60.24 60.39 63,840 -0.69(-1.13%)
Jun 10, 2024 60.70 61.21 60.70 61.08 103,455 +0.05(+0.08%)
Jun 07, 2024 61.24 61.48 61.03 61.03 42,091 -0.72(-1.17%)
Jun 06, 2024 61.57 61.88 61.57 61.75 40,379 +0.20(+0.32%)
Jun 05, 2024 61.45 61.68 61.14 61.55 85,277 +0.25(+0.41%)
Jun 04, 2024 61.17 61.30 60.96 61.30 39,963 +0.05(+0.08%)
Jun 03, 2024 61.27 61.38 61.05 61.25 28,753 +0.15(+0.25%)
May 31, 2024 60.92 61.19 60.62 61.10 437,702 +0.64(+1.06%)
May 30, 2024 60.36 60.70 60.36 60.46 43,648 +0.53(+0.88%)
May 29, 2024 60.13 60.34 59.93 59.93 55,255 -1.02(-1.67%)
May 28, 2024 61.17 61.22 60.81 60.95 36,948 +0.03(+0.05%)
May 24, 2024 60.73 61.11 60.71 60.92 48,647 +0.47(+0.78%)
May 23, 2024 61.38 61.38 60.35 60.45 29,218 -0.30(-0.49%)
May 22, 2024 60.88 61.05 60.61 60.75 40,726 -0.58(-0.95%)
May 21, 2024 61.24 61.46 61.24 61.33 33,059 -0.22(-0.36%)
May 20, 2024 61.46 61.70 61.46 61.55 56,338 +0.11(+0.18%)
May 17, 2024 61.20 61.50 61.20 61.44 223,067 +0.34(+0.56%)
May 16, 2024 61.46 61.49 61.10 61.10 38,277 -0.40(-0.65%)
May 15, 2024 61.16 61.62 61.04 61.50 54,992 +0.60(+0.99%)
May 14, 2024 60.68 60.98 60.68 60.90 33,917 +0.37(+0.61%)
May 13, 2024 60.48 60.70 60.41 60.53 84,619 +0.11(+0.18%)
May 10, 2024 60.54 60.67 60.38 60.42 52,347 +0.06(+0.10%)
May 09, 2024 59.88 60.45 59.88 60.36 48,044 +0.50(+0.84%)
May 08, 2024 59.67 60.00 59.67 59.86 63,647 -0.08(-0.13%)
May 07, 2024 59.99 60.17 59.87 59.94 54,124 +0.12(+0.20%)
May 06, 2024 59.71 59.94 59.68 59.82 101,788 +0.31(+0.52%)
May 03, 2024 59.63 59.63 59.17 59.51 79,528 +0.58(+0.98%)
May 02, 2024 58.83 59.05 58.40 58.93 63,164 +0.81(+1.39%)
May 01, 2024 58.32 58.85 57.99 58.12 61,517 -0.04(-0.07%)
Apr 30, 2024 58.76 58.92 58.16 58.16 160,953 -0.85(-1.44%)
Apr 29, 2024 58.97 59.06 58.84 59.01 50,348 +0.32(+0.55%)
Apr 26, 2024 58.57 58.89 58.47 58.69 77,812 +0.43(+0.74%)
Apr 25, 2024 57.77 58.37 57.58 58.26 48,768 -0.24(-0.41%)
Apr 24, 2024 58.83 58.83 58.31 58.50 294,416 -0.25(-0.43%)
Apr 23, 2024 58.32 58.78 58.18 58.75 79,118 +0.70(+1.21%)
Apr 22, 2024 57.78 58.30 57.66 58.05 126,077 +0.63(+1.10%)
Apr 19, 2024 57.42 57.61 57.17 57.42 127,325 -0.01(-0.02%)
Apr 18, 2024 57.55 57.75 57.26 57.43 549,480 -0.13(-0.23%)
Apr 17, 2024 57.85 57.85 57.28 57.56 32,674 +0.03(+0.05%)
Apr 16, 2024 57.63 57.68 57.31 57.53 288,894 -0.63(-1.08%)
Apr 15, 2024 58.91 58.94 58.02 58.16 117,390 -0.05(-0.09%)
Apr 12, 2024 58.61 58.83 58.16 58.21 78,420 -1.04(-1.76%)
Apr 11, 2024 59.17 59.31 58.54 59.25 203,568 +0.19(+0.32%)
Apr 10, 2024 58.89 59.27 58.78 59.06 145,697 -0.72(-1.20%)
Apr 09, 2024 60.15 60.15 59.56 59.78 124,648 -0.09(-0.15%)
Apr 08, 2024 59.90 59.96 59.73 59.87 157,715 +0.32(+0.54%)
Apr 05, 2024 59.33 59.59 59.17 59.55 172,260 +0.31(+0.52%)
Apr 04, 2024 60.15 60.21 59.23 59.24 171,505 -0.53(-0.89%)
Apr 03, 2024 59.32 59.90 59.32 59.77 44,376 +0.35(+0.59%)
Apr 02, 2024 59.46 59.49 59.29 59.42 129,836 -0.42(-0.70%)
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.