Skip to main content

JPM Betabuilders Europe ETF (NY: BBEU )

61.43 -0.12 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 52.67 52.82 52.52 52.72 298,328 -0.04(-0.07%)
Nov 29, 2023 52.82 52.97 52.62 52.76 211,709 +0.18(+0.33%)
Nov 28, 2023 52.44 52.71 52.38 52.58 230,237 +0.01(+0.02%)
Nov 27, 2023 52.60 52.66 52.45 52.57 273,645 -0.19(-0.35%)
Nov 24, 2023 52.46 52.76 52.46 52.76 74,067 +0.58(+1.10%)
Nov 22, 2023 52.10 52.20 51.93 52.18 306,078 +0.01(+0.02%)
Nov 21, 2023 52.31 52.33 52.09 52.17 374,046 -0.19(-0.35%)
Nov 20, 2023 52.06 52.43 52.06 52.36 1,994,824 +0.23(+0.45%)
Nov 17, 2023 51.90 52.13 51.76 52.13 296,713 +0.75(+1.46%)
Nov 16, 2023 51.38 51.60 51.25 51.38 348,977 -0.11(-0.21%)
Nov 15, 2023 51.55 51.69 51.43 51.48 1,288,271 +0.04(+0.08%)
Nov 14, 2023 50.99 51.52 50.99 51.44 878,685 +1.35(+2.69%)
Nov 13, 2023 49.71 50.15 49.66 50.10 198,008 +0.16(+0.31%)
Nov 10, 2023 49.67 49.96 49.25 49.94 515,477 +0.25(+0.51%)
Nov 09, 2023 50.11 50.26 49.67 49.69 297,246 -0.06(-0.12%)
Nov 08, 2023 49.69 49.89 49.56 49.75 243,293 +0.20(+0.41%)
Nov 07, 2023 49.50 49.66 49.38 49.54 673,129 -0.22(-0.45%)
Nov 06, 2023 49.92 49.99 49.65 49.77 187,607 -0.13(-0.25%)
Nov 03, 2023 49.93 50.07 49.73 49.89 252,596 +0.34(+0.69%)
Nov 02, 2023 49.43 49.55 49.24 49.55 387,775 +1.03(+2.13%)
Nov 01, 2023 48.23 48.52 48.01 48.52 407,090 +0.34(+0.71%)
Oct 31, 2023 48.17 48.27 47.92 48.18 341,883 +0.05(+0.10%)
Oct 30, 2023 48.02 48.13 47.85 48.13 302,349 +0.72(+1.52%)
Oct 27, 2023 47.92 47.97 47.28 47.41 360,856 -0.39(-0.82%)
Oct 26, 2023 47.94 48.06 47.61 47.80 595,609 -0.19(-0.39%)
Oct 25, 2023 48.17 48.41 47.88 47.98 233,000 -0.37(-0.77%)
Oct 24, 2023 48.16 48.38 48.10 48.35 280,931 +0.21(+0.45%)
Oct 23, 2023 47.89 48.45 47.74 48.14 225,750 +0.10(+0.20%)
Oct 20, 2023 48.28 48.42 48.04 48.04 502,761 -0.52(-1.06%)
Oct 19, 2023 48.76 49.03 48.44 48.56 460,319 -0.41(-0.84%)
Oct 18, 2023 49.34 49.39 48.90 48.97 503,560 -0.91(-1.82%)
Oct 17, 2023 49.41 50.08 49.39 49.87 199,052 -0.02(-0.04%)
Oct 16, 2023 49.62 49.92 49.56 49.89 667,191 +0.45(+0.91%)
Oct 13, 2023 49.71 49.90 49.34 49.44 308,674 -0.46(-0.92%)
Oct 12, 2023 50.33 50.37 49.69 49.90 312,777 -0.55(-1.08%)
Oct 11, 2023 50.41 50.54 50.13 50.45 319,944 +0.38(+0.76%)
Oct 10, 2023 49.89 50.29 49.89 50.07 294,854 +0.73(+1.48%)
Oct 09, 2023 48.98 49.35 48.91 49.34 148,021 -0.15(-0.30%)
Oct 06, 2023 48.69 49.58 48.42 49.48 416,569 +0.66(+1.36%)
Oct 05, 2023 48.68 48.86 48.46 48.82 1,068,150 +0.33(+0.68%)
Oct 04, 2023 48.59 48.63 48.07 48.49 361,564 +0.24(+0.51%)
Oct 03, 2023 48.39 48.55 48.08 48.24 248,165 -0.51(-1.04%)
Oct 02, 2023 49.28 49.28 48.60 48.75 524,721 -0.82(-1.65%)
Sep 29, 2023 50.18 50.19 49.46 49.57 730,116 +0.09(+0.18%)
Sep 28, 2023 49.12 49.67 49.10 49.48 595,411 +0.44(+0.89%)
Sep 27, 2023 49.39 49.39 48.67 49.04 249,261 -0.20(-0.42%)
Sep 26, 2023 49.51 49.65 49.22 49.25 191,064 -0.62(-1.25%)
Sep 25, 2023 49.72 49.87 49.75 49.87 234,194 -0.30(-0.59%)
Sep 22, 2023 50.49 50.64 50.13 50.17 175,031 -0.13(-0.26%)
Sep 21, 2023 50.69 50.79 50.29 50.30 195,957 -0.74(-1.45%)
Sep 20, 2023 51.40 51.67 50.99 51.04 258,500 +0.05(+0.10%)
Sep 19, 2023 50.93 51.08 50.81 50.99 209,210 +0.06(+0.12%)
Sep 18, 2023 50.93 51.07 50.81 50.93 193,914 -0.39(-0.76%)
Sep 15, 2023 51.50 51.72 51.27 51.32 220,920 +0.00(+0.00%)
Sep 14, 2023 51.09 51.37 51.03 51.32 280,856 +0.58(+1.15%)
Sep 13, 2023 50.84 50.97 50.66 50.74 223,524 -0.23(-0.46%)
Sep 12, 2023 50.96 51.19 50.89 50.97 498,217 -0.32(-0.62%)
Sep 11, 2023 51.13 51.35 51.04 51.29 201,046 +0.52(+1.03%)
Sep 08, 2023 50.71 50.93 50.70 50.77 131,053 +0.07(+0.13%)
Sep 07, 2023 50.63 50.79 50.55 50.70 165,269 -0.16(-0.32%)
Sep 06, 2023 50.89 51.02 50.67 50.87 487,263 -0.16(-0.32%)
Sep 05, 2023 51.39 51.43 51.03 51.03 144,375 -0.60(-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.