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 (%)
Feb 28, 2023 52.45 52.56 52.09 52.11 492,534 -0.49(-0.93%)
Feb 27, 2023 52.49 52.70 52.41 52.60 1,450,196 +0.74(+1.43%)
Feb 24, 2023 51.82 51.99 51.63 51.86 1,809,498 -0.92(-1.74%)
Feb 23, 2023 52.80 52.87 52.32 52.78 2,653,830 +0.28(+0.53%)
Feb 22, 2023 52.68 52.79 52.39 52.50 1,757,300 -0.30(-0.57%)
Feb 21, 2023 52.96 53.19 52.74 52.80 3,757,436 -0.56(-1.05%)
Feb 17, 2023 52.85 53.40 52.83 53.36 1,648,955 +0.31(+0.58%)
Feb 16, 2023 52.94 53.41 52.85 53.05 4,110,370 -0.32(-0.60%)
Feb 15, 2023 52.88 53.38 52.88 53.37 4,291,709 -0.02(-0.04%)
Feb 14, 2023 53.05 53.64 52.93 53.39 10,741,215 +0.21(+0.39%)
Feb 13, 2023 52.66 53.18 52.66 53.18 2,665,289 +0.74(+1.41%)
Feb 10, 2023 52.38 52.48 52.18 52.44 607,622 -0.41(-0.78%)
Feb 09, 2023 53.44 53.49 52.73 52.85 259,496 +0.12(+0.23%)
Feb 08, 2023 52.92 53.01 52.60 52.73 361,044 -0.16(-0.30%)
Feb 07, 2023 52.26 52.98 52.18 52.89 523,961 +0.32(+0.61%)
Feb 06, 2023 52.58 52.70 52.32 52.57 636,486 -0.55(-1.04%)
Feb 03, 2023 53.02 53.58 52.98 53.12 741,703 -0.46(-0.86%)
Feb 02, 2023 53.72 53.74 53.20 53.58 590,355 +0.02(+0.04%)
Feb 01, 2023 53.05 53.74 52.64 53.56 1,044,764 +0.53(+1.00%)
Jan 31, 2023 52.52 53.03 52.45 53.03 1,601,642 +0.35(+0.66%)
Jan 30, 2023 52.78 53.02 52.63 52.68 1,168,780 -0.22(-0.42%)
Jan 27, 2023 52.74 53.08 52.68 52.90 2,142,516 -0.21(-0.40%)
Jan 26, 2023 53.08 53.17 52.71 53.11 8,634,544 +0.01(+0.02%)
Jan 25, 2023 52.54 53.14 52.49 53.10 8,936,070 +0.25(+0.47%)
Jan 24, 2023 52.66 52.95 52.50 52.85 9,293,559 -0.16(-0.30%)
Jan 23, 2023 52.73 53.06 52.61 53.01 10,392,079 +0.25(+0.47%)
Jan 20, 2023 52.30 52.78 52.22 52.76 15,537,128 +0.38(+0.73%)
Jan 19, 2023 52.35 52.50 52.07 52.38 23,918,436 -0.23(-0.44%)
Jan 18, 2023 53.40 53.44 52.60 52.61 12,444,549 -0.13(-0.25%)
Jan 17, 2023 52.86 53.02 52.59 52.74 1,007,025 +0.15(+0.29%)
Jan 13, 2023 52.05 52.63 52.05 52.59 211,993 +0.27(+0.52%)
Jan 12, 2023 51.99 52.44 51.54 52.32 542,988 +0.62(+1.20%)
Jan 11, 2023 51.55 51.73 51.42 51.70 613,712 +0.36(+0.70%)
Jan 10, 2023 51.14 51.37 51.06 51.34 247,092 +0.25(+0.49%)
Jan 09, 2023 51.32 51.62 51.08 51.09 662,701 +0.31(+0.61%)
Jan 06, 2023 49.71 50.82 49.56 50.78 207,349 +1.25(+2.52%)
Jan 05, 2023 49.60 49.72 49.44 49.53 239,413 -0.40(-0.80%)
Jan 04, 2023 49.89 50.09 49.63 49.93 452,516 +0.92(+1.88%)
Jan 03, 2023 49.16 49.40 48.80 49.01 422,684 +0.51(+1.05%)
Dec 30, 2022 48.74 48.87 48.40 48.50 443,028 -0.52(-1.06%)
Dec 29, 2022 48.82 49.17 48.82 49.02 271,071 +0.73(+1.51%)
Dec 28, 2022 48.91 49.03 48.28 48.29 724,698 -0.40(-0.82%)
Dec 27, 2022 48.69 48.87 48.61 48.69 443,352 +0.12(+0.25%)
Dec 23, 2022 48.39 48.69 48.26 48.57 411,972 +0.11(+0.23%)
Dec 22, 2022 48.65 48.67 48.03 48.46 339,911 -0.44(-0.90%)
Dec 21, 2022 48.58 49.02 48.57 48.90 314,751 +0.69(+1.43%)
Dec 20, 2022 48.08 48.41 48.07 48.21 488,029 -0.16(-0.33%)
Dec 19, 2022 48.56 48.68 48.23 48.37 1,193,968 -0.03(-0.06%)
Dec 16, 2022 48.52 48.70 48.24 48.40 822,923 -0.61(-1.24%)
Dec 15, 2022 49.66 49.73 48.85 49.01 960,209 -1.34(-2.66%)
Dec 14, 2022 50.40 50.78 50.07 50.35 974,262 +0.02(+0.04%)
Dec 13, 2022 50.94 51.08 50.09 50.33 780,187 +0.70(+1.41%)
Dec 12, 2022 49.47 49.63 49.31 49.63 488,332 +0.17(+0.34%)
Dec 09, 2022 49.48 49.79 49.39 49.46 1,171,267 +0.01(+0.02%)
Dec 08, 2022 49.13 49.50 49.02 49.45 1,589,142 +0.21(+0.43%)
Dec 07, 2022 49.29 49.54 49.10 49.24 1,348,288 -0.03(-0.06%)
Dec 06, 2022 49.63 49.70 49.10 49.27 4,867,432 -0.31(-0.63%)
Dec 05, 2022 50.00 50.17 49.45 49.58 1,873,679 -0.54(-1.08%)
Dec 02, 2022 49.68 50.22 49.68 50.12 197,538 +0.09(+0.18%)
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.