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 (%)
Jun 28, 2019 48.08 48.33 48.08 48.20 110,300 +0.30(+0.63%)
Jun 27, 2019 48.06 48.06 47.90 47.90 123,212 -0.04(-0.08%)
Jun 26, 2019 48.09 48.09 47.91 47.94 93,057 +0.04(+0.08%)
Jun 25, 2019 48.28 48.40 47.86 47.90 183,332 -1.14(-2.32%)
Jun 24, 2019 49.02 49.12 49.00 49.04 120,817 +0.12(+0.25%)
Jun 21, 2019 48.78 49.05 48.78 48.92 103,750 -0.12(-0.24%)
Jun 20, 2019 49.00 49.13 48.86 49.04 239,178 +0.42(+0.86%)
Jun 19, 2019 48.20 48.68 48.20 48.62 327,729 +0.28(+0.58%)
Jun 18, 2019 48.04 48.38 48.04 48.34 246,288 +0.68(+1.43%)
Jun 17, 2019 47.54 47.76 47.52 47.66 216,112 -0.04(-0.08%)
Jun 14, 2019 47.80 47.80 47.64 47.70 76,050 -0.38(-0.79%)
Jun 13, 2019 48.08 48.16 47.98 48.08 63,762 +0.04(+0.08%)
Jun 12, 2019 48.18 48.26 47.98 48.04 86,748 -0.20(-0.41%)
Jun 11, 2019 48.32 48.46 48.20 48.24 126,134 +0.24(+0.50%)
Jun 10, 2019 48.02 48.12 47.94 48.00 90,952 +0.08(+0.17%)
Jun 07, 2019 47.73 48.10 47.73 47.92 99,000 +0.74(+1.57%)
Jun 06, 2019 47.22 47.43 47.18 47.18 979,586 +0.16(+0.34%)
Jun 05, 2019 47.42 47.42 47.02 47.02 160,564 -0.12(-0.25%)
Jun 04, 2019 46.90 47.16 46.86 47.14 136,361 +0.58(+1.25%)
Jun 03, 2019 46.26 46.62 46.24 46.56 82,723 +0.32(+0.69%)
May 31, 2019 45.84 46.24 45.82 46.24 107,700 -0.40(-0.86%)
May 30, 2019 46.34 46.64 46.34 46.64 115,916 +0.18(+0.39%)
May 29, 2019 46.32 46.46 46.18 46.46 106,952 -0.36(-0.77%)
May 28, 2019 47.38 47.38 46.82 46.82 85,598 -0.56(-1.18%)
May 24, 2019 47.18 47.38 47.18 47.38 185,000 +0.52(+1.11%)
May 23, 2019 46.58 46.86 46.58 46.86 382,616 -0.50(-1.06%)
May 22, 2019 47.38 47.44 47.26 47.36 116,047 -0.08(-0.17%)
May 21, 2019 47.32 47.58 47.30 47.44 85,692 +0.28(+0.59%)
May 20, 2019 47.26 47.30 47.06 47.16 139,841 -0.32(-0.67%)
May 17, 2019 47.30 47.68 47.30 47.48 121,900 -0.32(-0.67%)
May 16, 2019 47.58 47.89 47.48 47.80 459,676 +0.44(+0.93%)
May 15, 2019 46.66 47.38 46.66 47.36 219,718 +0.24(+0.51%)
May 14, 2019 46.82 47.26 46.82 47.12 157,501 +0.44(+0.94%)
May 13, 2019 46.76 46.92 46.60 46.68 166,942 -1.08(-2.26%)
May 10, 2019 47.34 47.76 47.22 47.76 108,450 +0.33(+0.70%)
May 09, 2019 47.26 47.50 47.06 47.43 178,749 -0.27(-0.57%)
May 08, 2019 47.50 47.79 47.50 47.70 147,190 +0.22(+0.46%)
May 07, 2019 47.66 47.90 47.31 47.48 488,560 -0.88(-1.82%)
May 06, 2019 47.46 48.40 47.46 48.36 366,349 -0.40(-0.82%)
May 03, 2019 48.66 48.84 48.50 48.76 154,200 +0.50(+1.04%)
May 02, 2019 48.50 48.54 48.26 48.26 285,654 -0.26(-0.54%)
May 01, 2019 48.94 49.00 48.46 48.52 199,705 -0.38(-0.78%)
Apr 30, 2019 48.62 48.96 48.62 48.90 400,987 +0.24(+0.49%)
Apr 29, 2019 48.46 48.72 48.46 48.66 381,893 +0.24(+0.50%)
Apr 26, 2019 48.32 48.51 48.32 48.42 381,350 +0.04(+0.08%)
Apr 25, 2019 48.08 48.38 48.08 48.38 91,957 -0.10(-0.21%)
Apr 24, 2019 48.52 48.64 48.40 48.48 106,655 -0.32(-0.66%)
Apr 23, 2019 48.74 48.80 48.58 48.80 159,553 -0.14(-0.29%)
Apr 22, 2019 48.74 48.94 48.74 48.94 166,919 +0.12(+0.25%)
Apr 18, 2019 48.58 48.86 48.58 48.82 187,950 +0.00(+0.00%)
Apr 17, 2019 48.78 48.93 48.76 48.82 235,134 +0.13(+0.27%)
Apr 16, 2019 48.70 48.81 48.66 48.69 141,316 +0.03(+0.06%)
Apr 15, 2019 48.58 48.72 48.58 48.66 150,541 +0.08(+0.16%)
Apr 12, 2019 48.50 48.64 48.50 48.58 839,050 +0.24(+0.50%)
Apr 11, 2019 48.26 48.40 48.20 48.34 504,890 +0.05(+0.10%)
Apr 10, 2019 48.08 48.34 48.08 48.29 1,882,789 +0.15(+0.31%)
Apr 09, 2019 48.16 48.26 48.10 48.14 3,267,814 -0.26(-0.54%)
Apr 08, 2019 48.34 48.48 48.28 48.40 2,639,376 +0.08(+0.17%)
Apr 05, 2019 48.10 48.33 48.10 48.32 3,307,950 +0.12(+0.25%)
Apr 04, 2019 48.06 48.24 48.06 48.20 2,848,165 -0.18(-0.37%)
Apr 03, 2019 48.10 48.40 48.10 48.38 2,399,625 +0.48(+1.00%)
Apr 02, 2019 47.62 47.94 47.62 47.90 2,204,835 +0.20(+0.42%)
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.