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 30, 2022 45.47 46.12 45.21 46.08 1,749,930 -0.24(-0.52%)
Jun 29, 2022 46.58 46.71 46.29 46.32 1,027,982 -0.20(-0.43%)
Jun 28, 2022 47.13 47.36 46.51 46.52 1,250,383 -0.52(-1.11%)
Jun 27, 2022 46.99 47.30 46.87 47.04 2,918,577 -0.04(-0.08%)
Jun 24, 2022 46.32 47.09 46.26 47.08 955,678 +1.54(+3.38%)
Jun 23, 2022 45.48 45.57 45.02 45.54 1,435,326 -0.25(-0.55%)
Jun 22, 2022 45.64 46.22 45.46 45.79 1,268,881 -0.28(-0.61%)
Jun 21, 2022 46.14 46.34 46.00 46.07 1,011,477 -0.77(-1.65%)
Jun 17, 2022 47.10 47.28 46.57 46.84 1,003,756 -0.05(-0.12%)
Jun 16, 2022 46.87 47.28 46.65 46.90 765,570 -1.14(-2.37%)
Jun 15, 2022 47.78 48.30 47.11 48.04 1,344,601 +1.08(+2.30%)
Jun 14, 2022 47.49 47.66 46.57 46.96 1,784,524 -0.60(-1.26%)
Jun 13, 2022 47.88 48.16 47.45 47.56 1,562,343 -1.68(-3.41%)
Jun 10, 2022 49.58 49.58 49.08 49.24 1,651,071 -1.36(-2.69%)
Jun 09, 2022 51.52 51.62 50.60 50.60 1,408,329 -1.29(-2.49%)
Jun 08, 2022 52.10 52.31 51.84 51.89 1,781,759 -0.75(-1.42%)
Jun 07, 2022 52.00 52.67 52.00 52.64 6,876,655 +0.15(+0.29%)
Jun 06, 2022 52.84 53.00 52.38 52.49 7,651,862 +0.23(+0.44%)
Jun 03, 2022 52.31 52.49 52.11 52.26 1,167,832 -0.66(-1.25%)
Jun 02, 2022 52.29 52.95 52.03 52.92 1,353,954 +1.17(+2.26%)
Jun 01, 2022 52.58 52.63 51.52 51.75 8,073,024 -0.83(-1.58%)
May 31, 2022 52.60 52.88 52.39 52.58 26,537,360 -0.14(-0.27%)
May 27, 2022 52.39 52.73 52.39 52.72 14,663,570 +0.63(+1.21%)
May 26, 2022 51.64 52.21 51.59 52.09 791,571 +0.62(+1.20%)
May 25, 2022 51.08 51.70 51.08 51.47 7,237,398 -0.05(-0.10%)
May 24, 2022 51.39 51.69 51.20 51.52 578,572 +0.02(+0.04%)
May 23, 2022 51.09 51.64 51.05 51.50 477,120 +1.08(+2.14%)
May 20, 2022 50.69 50.72 49.75 50.42 1,328,047 +0.23(+0.46%)
May 19, 2022 49.49 50.47 49.38 50.19 1,352,553 +0.49(+0.99%)
May 18, 2022 50.54 50.59 49.66 49.70 1,967,122 -1.48(-2.89%)
May 17, 2022 51.00 51.20 50.75 51.18 1,818,612 +1.17(+2.34%)
May 16, 2022 49.66 50.26 49.50 50.01 2,529,348 +0.20(+0.40%)
May 13, 2022 49.12 49.88 49.11 49.81 1,345,100 +1.34(+2.76%)
May 12, 2022 48.24 48.99 48.05 48.47 4,972,159 -0.25(-0.51%)
May 11, 2022 49.07 49.86 48.66 48.72 3,157,061 -0.23(-0.48%)
May 10, 2022 49.37 49.44 48.59 48.95 1,591,372 +0.49(+1.02%)
May 09, 2022 48.99 49.08 48.32 48.46 2,013,335 -1.50(-3.00%)
May 06, 2022 50.13 50.34 49.69 49.96 921,818 -0.72(-1.42%)
May 05, 2022 51.56 51.61 50.28 50.68 1,424,653 -1.73(-3.30%)
May 04, 2022 51.62 52.48 50.99 52.41 1,231,093 +0.84(+1.63%)
May 03, 2022 51.52 51.73 51.33 51.57 1,459,686 +0.39(+0.76%)
May 02, 2022 51.20 51.45 50.55 51.18 2,355,931 -0.16(-0.31%)
Apr 29, 2022 52.02 52.40 51.31 51.34 1,505,656 -0.63(-1.21%)
Apr 28, 2022 51.48 52.07 51.09 51.97 1,930,578 +0.63(+1.23%)
Apr 27, 2022 51.20 51.65 50.91 51.34 1,388,072 +0.25(+0.49%)
Apr 26, 2022 52.30 52.34 51.08 51.09 3,121,614 -1.67(-3.17%)
Apr 25, 2022 52.49 52.84 52.04 52.76 3,048,501 -0.38(-0.72%)
Apr 22, 2022 53.99 53.99 53.14 53.14 859,127 -0.90(-1.67%)
Apr 21, 2022 55.15 55.25 53.89 54.04 9,643,623 -0.53(-0.97%)
Apr 20, 2022 54.63 54.75 54.42 54.57 6,130,177 +0.38(+0.70%)
Apr 19, 2022 53.65 54.19 53.65 54.19 2,090,187 +0.22(+0.41%)
Apr 18, 2022 53.92 54.38 53.87 53.97 3,578,869 -0.22(-0.41%)
Apr 14, 2022 54.48 54.52 54.10 54.19 1,787,654 -0.24(-0.44%)
Apr 13, 2022 53.80 54.43 53.78 54.43 2,098,467 +0.62(+1.15%)
Apr 12, 2022 54.30 54.47 53.68 53.81 2,810,959 -0.45(-0.83%)
Apr 11, 2022 54.63 54.81 54.20 54.26 2,346,376 -0.43(-0.79%)
Apr 08, 2022 54.38 54.91 54.34 54.69 459,025 +0.05(+0.09%)
Apr 07, 2022 54.53 54.77 54.08 54.64 547,119 +0.25(+0.46%)
Apr 06, 2022 54.26 54.62 53.96 54.39 1,244,414 -0.54(-0.98%)
Apr 05, 2022 55.35 55.53 54.81 54.93 1,253,155 -0.56(-1.01%)
Apr 04, 2022 55.30 55.60 55.23 55.49 583,904 +0.03(+0.05%)
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.