Skip to main content

JPM Betabuilders Europe ETF (NY: BBEU )

58.33 +0.49 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.94 49.32 48.94 49.12 52,800 -0.54(-1.09%)
Sep 27, 2018 49.60 49.94 49.54 49.66 84,515 -0.10(-0.20%)
Sep 26, 2018 49.64 50.10 49.64 49.76 53,429 -0.10(-0.20%)
Sep 25, 2018 49.94 49.98 49.76 49.86 41,371 +0.22(+0.44%)
Sep 24, 2018 49.86 49.92 49.54 49.64 92,498 -0.22(-0.44%)
Sep 21, 2018 49.74 49.90 49.74 49.86 44,800 -0.02(-0.04%)
Sep 20, 2018 49.42 49.92 49.42 49.88 45,805 +0.92(+1.88%)
Sep 19, 2018 48.88 49.03 48.84 48.96 444,046 +0.04(+0.08%)
Sep 18, 2018 48.71 48.92 48.71 48.92 53,500 +0.30(+0.62%)
Sep 17, 2018 48.88 48.88 48.62 48.62 53,497 +0.02(+0.04%)
Sep 14, 2018 48.50 48.64 48.34 48.60 55,400 -0.14(-0.29%)
Sep 13, 2018 48.66 48.76 48.42 48.74 64,637 +0.34(+0.70%)
Sep 12, 2018 48.06 48.40 48.06 48.40 86,958 +0.32(+0.67%)
Sep 11, 2018 47.90 48.08 47.70 48.08 75,739 +0.00(+0.00%)
Sep 10, 2018 48.12 48.18 48.00 48.08 53,557 +0.42(+0.88%)
Sep 07, 2018 47.70 47.78 47.34 47.66 75,850 -0.42(-0.87%)
Sep 06, 2018 48.30 48.30 47.82 48.08 87,887 -0.36(-0.74%)
Sep 05, 2018 48.38 48.44 48.04 48.44 71,553 -0.16(-0.33%)
Sep 04, 2018 48.44 48.60 48.20 48.60 46,923 -0.40(-0.82%)
Aug 31, 2018 49.00 49.00 49.00 0 -0.52(-1.05%)
Aug 30, 2018 49.64 49.64 49.40 49.52 64,673 -0.52(-1.04%)
Aug 29, 2018 49.78 50.04 49.62 50.04 88,824 +0.28(+0.56%)
Aug 28, 2018 50.00 50.01 49.70 49.76 56,944 -0.16(-0.32%)
Aug 27, 2018 49.66 49.92 49.50 49.92 84,857 +0.70(+1.42%)
Aug 24, 2018 49.02 49.30 49.02 49.22 59,400 +0.48(+0.98%)
Aug 23, 2018 48.90 49.10 48.74 48.74 51,497 -0.36(-0.73%)
Aug 22, 2018 49.22 49.24 49.08 49.10 61,833 +0.22(+0.45%)
Aug 21, 2018 49.04 49.12 48.78 48.88 303,921 +0.50(+1.03%)
Aug 20, 2018 48.44 48.52 48.36 48.38 241,471 +0.28(+0.58%)
Aug 17, 2018 47.66 48.26 47.66 48.10 4,953,950 +0.30(+0.63%)
Aug 16, 2018 47.70 48.04 47.70 47.80 5,661,945 +0.36(+0.76%)
Aug 15, 2018 47.52 47.60 47.25 47.44 5,314,579 -0.84(-1.74%)
Aug 14, 2018 48.42 48.42 48.23 48.28 2,929,779 -0.06(-0.12%)
Aug 13, 2018 48.50 48.59 48.30 48.34 59,243 -0.20(-0.41%)
Aug 10, 2018 48.66 48.72 48.42 48.54 32,250 -1.12(-2.26%)
Aug 09, 2018 49.86 49.88 49.56 49.66 106,627 -0.18(-0.36%)
Aug 08, 2018 49.78 49.90 49.64 49.84 33,056 -0.06(-0.12%)
Aug 07, 2018 50.04 50.04 49.84 49.90 25,195 +0.38(+0.77%)
Aug 06, 2018 49.38 49.60 49.29 49.52 28,218 -0.26(-0.52%)
Aug 03, 2018 49.54 49.78 49.48 49.78 28,350 +0.08(+0.16%)
Aug 02, 2018 49.48 49.70 49.42 49.70 55,173 -0.40(-0.80%)
Aug 01, 2018 50.26 50.26 49.96 50.10 29,325 -0.38(-0.75%)
Jul 31, 2018 50.70 50.70 50.36 50.48 27,123 +0.12(+0.24%)
Jul 30, 2018 50.44 50.50 50.26 50.36 31,012 +0.18(+0.36%)
Jul 27, 2018 50.30 50.40 50.10 50.18 37,350 +0.08(+0.16%)
Jul 26, 2018 50.14 50.30 50.06 50.10 41,293 -0.30(-0.60%)
Jul 25, 2018 49.95 50.48 49.76 50.40 67,330 +0.32(+0.64%)
Jul 24, 2018 49.98 50.30 49.94 50.08 66,390 +0.28(+0.56%)
Jul 23, 2018 49.70 49.86 49.70 49.80 29,813 -0.04(-0.08%)
Jul 20, 2018 49.60 49.94 49.60 49.84 82,198 +0.42(+0.85%)
Jul 19, 2018 49.34 49.64 49.28 49.42 643,395 -0.32(-0.64%)
Jul 18, 2018 49.66 49.80 49.58 49.74 1,356,390 +0.34(+0.69%)
Jul 17, 2018 49.46 49.78 49.40 49.40 459,661 -0.31(-0.62%)
Jul 16, 2018 49.62 49.78 49.60 49.71 977,167 -0.01(-0.02%)
Jul 13, 2018 49.48 49.88 49.44 49.72 702,640 +0.06(+0.12%)
Jul 12, 2018 49.44 49.74 49.44 49.66 303,592 +0.54(+1.10%)
Jul 11, 2018 49.42 49.50 49.04 49.12 1,415,050 -1.12(-2.23%)
Jul 10, 2018 50.18 50.32 50.18 50.24 1,218,305 +1.72(+3.54%)
Jul 09, 2018 48.52 48.52 48.52 48.52 0 +0.00(+0.00%)
Jul 06, 2018 48.52 48.52 48.52 48.52 0 +0.00(+0.00%)
Jul 05, 2018 48.52 48.52 48.52 48.52 0 +0.00(+0.00%)
Jul 03, 2018 48.52 48.52 48.52 0 +0.00(+0.00%)
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.