Skip to main content

JPM Betabuilders Europe ETF (NY: BBEU )

62.45 +1.02 (+1.66%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.16 52.38 52.01 52.22 771,509 -0.44(-0.83%)
Jun 29, 2021 52.74 52.79 52.58 52.66 304,149 +0.01(+0.02%)
Jun 28, 2021 52.87 52.87 52.54 52.65 523,100 -0.39(-0.74%)
Jun 25, 2021 53.03 53.06 52.94 53.04 517,094 +0.09(+0.17%)
Jun 24, 2021 52.85 52.98 52.83 52.95 363,136 +0.52(+0.99%)
Jun 23, 2021 52.79 52.83 52.36 52.44 428,686 -0.34(-0.64%)
Jun 22, 2021 52.57 52.88 52.47 52.78 373,201 +0.02(+0.03%)
Jun 21, 2021 52.28 52.77 52.24 52.76 509,700 +0.74(+1.43%)
Jun 18, 2021 52.15 52.26 51.89 52.02 955,881 -1.06(-2.00%)
Jun 17, 2021 53.13 53.23 52.81 53.08 757,203 -0.46(-0.86%)
Jun 16, 2021 54.01 54.07 53.38 53.54 785,316 -0.49(-0.90%)
Jun 15, 2021 53.95 54.03 53.87 54.03 272,537 +0.07(+0.13%)
Jun 14, 2021 53.83 53.95 53.75 53.95 307,927 +0.11(+0.20%)
Jun 11, 2021 53.73 53.85 53.59 53.85 707,295 +0.19(+0.36%)
Jun 10, 2021 53.53 53.72 53.49 53.65 826,316 +0.10(+0.18%)
Jun 09, 2021 53.68 53.68 53.50 53.56 427,820 -0.05(-0.10%)
Jun 08, 2021 53.70 53.70 53.50 53.61 433,392 +0.00(+0.00%)
Jun 07, 2021 53.49 53.63 53.46 53.61 307,971 +0.24(+0.45%)
Jun 04, 2021 53.23 53.37 53.16 53.37 323,003 +0.43(+0.81%)
Jun 03, 2021 52.92 52.99 52.78 52.94 949,769 -0.35(-0.66%)
Jun 02, 2021 53.14 53.34 53.09 53.29 378,458 +0.11(+0.20%)
Jun 01, 2021 53.43 53.45 53.15 53.19 483,051 +0.34(+0.64%)
May 28, 2021 52.83 52.99 52.77 52.85 475,609 +0.11(+0.20%)
May 27, 2021 52.71 52.82 52.56 52.74 1,634,176 +0.12(+0.24%)
May 26, 2021 52.62 52.73 52.52 52.62 2,343,064 -0.16(-0.30%)
May 25, 2021 52.90 52.96 52.68 52.78 4,025,892 +0.03(+0.05%)
May 24, 2021 52.53 52.82 52.49 52.75 3,186,597 +0.34(+0.66%)
May 21, 2021 52.45 52.51 52.25 52.41 4,280,933 +0.06(+0.12%)
May 20, 2021 51.95 52.43 51.89 52.35 5,170,923 +0.75(+1.46%)
May 19, 2021 51.41 51.80 51.12 51.59 5,557,133 -0.58(-1.12%)
May 18, 2021 52.38 52.43 52.16 52.18 5,826,016 +0.00(+0.00%)
May 17, 2021 51.96 52.18 51.92 52.18 4,997,649 -0.02(-0.03%)
May 14, 2021 51.74 52.24 51.71 52.20 5,380,430 +0.94(+1.83%)
May 13, 2021 50.87 51.33 50.83 51.26 6,180,608 +0.44(+0.87%)
May 12, 2021 51.12 51.38 50.70 50.82 4,438,373 -0.51(-1.00%)
May 11, 2021 51.03 51.38 50.98 51.33 859,732 -0.58(-1.12%)
May 10, 2021 52.28 52.32 51.87 51.91 682,765 -0.40(-0.76%)
May 07, 2021 51.73 52.31 51.66 52.31 407,994 +0.74(+1.44%)
May 06, 2021 51.18 51.57 51.00 51.57 950,034 +0.42(+0.81%)
May 05, 2021 50.99 51.17 50.83 51.15 558,731 +0.77(+1.53%)
May 04, 2021 50.53 50.68 50.09 50.38 933,670 -0.85(-1.66%)
May 03, 2021 51.16 51.26 50.98 51.23 713,896 +0.59(+1.17%)
Apr 30, 2021 51.00 51.08 50.43 50.64 757,407 -0.67(-1.31%)
Apr 29, 2021 51.47 51.49 50.98 51.31 1,599,810 -0.01(-0.02%)
Apr 28, 2021 51.03 51.38 51.03 51.32 1,110,546 +0.19(+0.38%)
Apr 27, 2021 50.99 51.17 50.92 51.13 3,257,340 +0.01(+0.02%)
Apr 26, 2021 51.03 51.16 51.03 51.12 3,068,000 +0.09(+0.17%)
Apr 23, 2021 50.63 51.11 50.62 51.03 2,713,366 +0.50(+1.00%)
Apr 22, 2021 50.78 50.81 50.41 50.52 3,583,235 -0.22(-0.44%)
Apr 21, 2021 50.07 50.75 50.06 50.75 5,141,217 +0.54(+1.07%)
Apr 20, 2021 50.60 50.60 50.08 50.21 5,465,378 -0.91(-1.78%)
Apr 19, 2021 51.17 51.21 50.94 51.12 7,286,847 +0.04(+0.09%)
Apr 16, 2021 50.72 51.07 50.69 51.07 4,943,511 +0.59(+1.17%)
Apr 15, 2021 50.29 50.48 50.27 50.48 1,226,997 +0.47(+0.94%)
Apr 14, 2021 50.00 50.16 49.92 50.01 317,017 +0.02(+0.04%)
Apr 13, 2021 49.73 49.99 49.73 49.99 192,780 +0.27(+0.55%)
Apr 12, 2021 49.76 49.76 49.62 49.72 317,288 -0.23(-0.46%)
Apr 09, 2021 49.83 49.99 49.77 49.95 85,570 +0.07(+0.14%)
Apr 08, 2021 49.77 49.96 49.68 49.88 118,643 +0.30(+0.61%)
Apr 07, 2021 49.49 49.67 49.42 49.58 129,499 +0.19(+0.39%)
Apr 06, 2021 49.40 49.49 49.31 49.38 255,703 -0.55(-1.10%)
Apr 05, 2021 49.60 49.96 49.47 49.93 321,414 +0.87(+1.77%)
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.