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 (%)
Dec 29, 2023 56.52 56.78 56.42 56.59 502,182 +0.05(+0.09%)
Dec 28, 2023 56.69 56.85 56.50 56.54 186,182 -0.37(-0.65%)
Dec 27, 2023 56.60 56.92 56.52 56.91 328,750 +0.28(+0.49%)
Dec 26, 2023 56.27 56.66 56.27 56.63 327,891 +0.27(+0.48%)
Dec 22, 2023 56.36 56.42 56.07 56.36 237,304 +0.15(+0.27%)
Dec 21, 2023 55.95 56.21 55.79 56.21 331,421 +0.78(+1.41%)
Dec 20, 2023 55.91 56.07 55.34 55.43 794,275 -0.63(-1.12%)
Dec 19, 2023 55.75 56.06 55.75 56.06 516,630 +0.29(+0.52%)
Dec 18, 2023 55.86 55.86 55.57 55.77 1,512,835 +0.22(+0.40%)
Dec 15, 2023 55.80 55.91 55.46 55.55 665,902 -0.67(-1.19%)
Dec 14, 2023 56.04 56.40 55.93 56.22 1,722,394 +0.58(+1.04%)
Dec 13, 2023 54.94 55.67 54.68 55.64 1,315,878 +0.70(+1.27%)
Dec 12, 2023 54.75 54.94 54.63 54.94 3,295,827 +0.16(+0.29%)
Dec 11, 2023 54.56 54.83 54.56 54.78 790,086 +0.10(+0.18%)
Dec 08, 2023 54.38 54.77 54.37 54.68 228,776 +0.25(+0.46%)
Dec 07, 2023 54.25 54.51 54.10 54.43 184,441 +0.25(+0.46%)
Dec 06, 2023 54.50 54.67 54.18 54.18 214,331 -0.01(-0.02%)
Dec 05, 2023 54.20 54.38 54.11 54.19 274,412 -0.15(-0.28%)
Dec 04, 2023 54.07 54.34 54.06 54.34 230,079 -0.18(-0.33%)
Dec 01, 2023 54.05 54.63 54.02 54.52 336,186 +0.46(+0.85%)
Nov 30, 2023 54.01 54.17 53.85 54.06 290,940 -0.04(-0.07%)
Nov 29, 2023 54.16 54.32 53.96 54.10 206,466 +0.18(+0.33%)
Nov 28, 2023 53.77 54.05 53.71 53.92 224,535 +0.01(+0.02%)
Nov 27, 2023 53.94 54.00 53.78 53.91 266,868 -0.19(-0.35%)
Nov 24, 2023 53.79 54.10 53.79 54.10 72,233 +0.59(+1.10%)
Nov 22, 2023 53.42 53.53 53.25 53.51 298,498 +0.01(+0.02%)
Nov 21, 2023 53.64 53.66 53.41 53.50 364,782 -0.19(-0.35%)
Nov 20, 2023 53.38 53.76 53.38 53.69 1,945,417 +0.24(+0.45%)
Nov 17, 2023 53.22 53.45 53.07 53.45 289,365 +0.77(+1.46%)
Nov 16, 2023 52.69 52.91 52.55 52.68 340,334 -0.11(-0.21%)
Nov 15, 2023 52.86 53.00 52.74 52.79 1,256,364 +0.04(+0.08%)
Nov 14, 2023 52.28 52.83 52.28 52.75 856,922 +1.38(+2.69%)
Nov 13, 2023 50.97 51.42 50.92 51.37 193,104 +0.16(+0.31%)
Nov 10, 2023 50.93 51.23 50.50 51.21 502,710 +0.26(+0.51%)
Nov 09, 2023 51.38 51.54 50.94 50.95 289,884 -0.06(-0.12%)
Nov 08, 2023 50.95 51.16 50.82 51.01 237,268 +0.21(+0.41%)
Nov 07, 2023 50.76 50.92 50.63 50.80 656,458 -0.23(-0.45%)
Nov 06, 2023 51.19 51.26 50.91 51.03 182,961 -0.13(-0.25%)
Nov 03, 2023 51.20 51.34 50.99 51.16 246,340 +0.35(+0.69%)
Nov 02, 2023 50.69 50.81 50.49 50.81 378,171 +1.06(+2.13%)
Nov 01, 2023 49.45 49.76 49.23 49.75 397,008 +0.35(+0.71%)
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%)
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.