Skip to main content

JPM Betabuilders Europe ETF (NY: BBEU )

59.40 -0.13 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.