Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Betabuilders Europe ETF (NY: BBEU )

60.38 +0.38 (+0.64%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.74 47.12 46.74 46.94 167,240 +0.10(+0.21%)
Feb 27, 2019 47.06 47.06 46.84 46.84 299,368 -0.16(-0.34%)
Feb 26, 2019 46.72 47.12 46.72 47.00 401,162 +0.30(+0.64%)
Feb 25, 2019 46.68 46.86 46.63 46.70 500,470 +0.12(+0.26%)
Feb 22, 2019 46.46 46.66 46.46 46.58 392,700 +0.18(+0.39%)
Feb 21, 2019 46.42 46.56 46.36 46.40 2,158,753 -0.22(-0.47%)
Feb 20, 2019 46.34 46.74 46.34 46.62 2,805,412 +0.28(+0.60%)
Feb 19, 2019 45.80 46.48 45.80 46.34 2,237,982 +0.26(+0.56%)
Feb 15, 2019 46.04 46.10 45.84 46.08 172,550 +0.68(+1.50%)
Feb 14, 2019 45.26 45.59 45.26 45.40 436,167 +0.14(+0.31%)
Feb 13, 2019 45.38 45.62 45.26 45.26 361,703 -0.12(-0.26%)
Feb 12, 2019 45.14 45.40 45.14 45.38 181,718 +0.48(+1.07%)
Feb 11, 2019 44.98 45.04 44.84 44.90 162,107 -0.16(-0.36%)
Feb 08, 2019 44.78 45.06 44.72 45.06 157,550 -0.14(-0.31%)
Feb 07, 2019 45.32 45.54 45.08 45.20 117,638 -0.62(-1.35%)
Feb 06, 2019 45.80 45.97 45.76 45.82 148,728 -0.12(-0.26%)
Feb 05, 2019 45.74 46.00 45.74 45.94 135,730 +0.40(+0.88%)
Feb 04, 2019 45.28 45.58 45.27 45.54 178,924 +0.08(+0.18%)
Feb 01, 2019 45.24 45.59 45.24 45.46 170,900 +0.10(+0.22%)
Jan 31, 2019 45.16 45.46 45.16 45.36 258,513 +0.00(+0.00%)
Jan 30, 2019 45.04 45.56 45.00 45.36 191,675 +0.40(+0.89%)
Jan 29, 2019 44.92 45.18 44.92 44.96 206,845 +0.22(+0.49%)
Jan 28, 2019 44.48 44.82 44.48 44.74 337,509 -0.18(-0.40%)
Jan 25, 2019 44.78 45.04 44.78 44.92 189,450 +0.48(+1.08%)
Jan 24, 2019 44.38 44.64 44.34 44.44 321,820 -0.06(-0.13%)
Jan 23, 2019 44.46 44.74 44.36 44.50 206,011 +0.30(+0.68%)
Jan 22, 2019 44.20 44.54 44.18 44.20 285,812 -0.66(-1.47%)
Jan 18, 2019 44.62 44.90 44.62 44.86 169,150 +0.72(+1.63%)
Jan 17, 2019 43.72 44.40 43.72 44.14 245,385 +0.06(+0.14%)
Jan 16, 2019 43.92 44.16 43.92 44.08 176,331 +0.08(+0.18%)
Jan 15, 2019 43.74 44.10 43.74 44.00 145,309 +0.06(+0.14%)
Jan 14, 2019 43.72 44.08 43.72 43.94 94,108 -0.28(-0.63%)
Jan 11, 2019 44.06 44.32 44.06 44.22 155,750 -0.32(-0.72%)
Jan 10, 2019 44.04 44.54 44.04 44.54 162,501 +0.28(+0.63%)
Jan 09, 2019 44.08 44.40 44.08 44.26 193,246 +0.54(+1.24%)
Jan 08, 2019 43.82 44.04 43.68 43.72 138,838 +0.32(+0.74%)
Jan 07, 2019 43.24 43.68 43.24 43.40 388,760 -0.02(-0.05%)
Jan 04, 2019 42.68 43.54 42.68 43.42 105,850 +1.28(+3.04%)
Jan 03, 2019 42.42 42.44 42.12 42.14 136,098 -0.32(-0.75%)
Jan 02, 2019 42.02 42.56 42.02 42.46 322,809 -0.26(-0.61%)
Dec 31, 2018 42.58 43.00 42.58 42.72 3,211,650 +0.10(+0.23%)
Dec 28, 2018 42.84 42.84 42.48 42.62 2,798,450 +0.40(+0.95%)
Dec 27, 2018 41.58 42.40 41.34 42.22 3,366,265 -0.32(-0.75%)
Dec 26, 2018 41.18 42.56 41.18 42.54 2,119,375 +1.00(+2.41%)
Dec 24, 2018 41.70 42.24 41.30 41.54 1,564,700 -0.70(-1.66%)
Dec 21, 2018 42.40 42.70 41.98 42.24 4,611,300 -0.36(-0.85%)
Dec 20, 2018 42.76 42.94 42.46 42.60 6,880,721 -0.30(-0.70%)
Dec 19, 2018 43.22 43.53 42.56 42.90 1,671,292 -0.10(-0.23%)
Dec 18, 2018 43.46 43.46 42.92 43.00 1,111,411 -0.08(-0.19%)
Dec 17, 2018 43.24 43.36 42.86 43.08 1,176,572 -0.35(-0.81%)
Dec 14, 2018 43.42 43.68 43.38 43.43 1,110,450 -0.62(-1.41%)
Dec 13, 2018 43.94 44.24 43.94 44.05 746,688 -0.07(-0.16%)
Dec 12, 2018 43.72 44.30 43.72 44.12 863,246 +0.72(+1.66%)
Dec 11, 2018 43.52 43.70 43.08 43.40 759,214 +0.22(+0.51%)
Dec 10, 2018 43.28 43.46 42.78 43.18 367,955 -0.44(-1.01%)
Dec 07, 2018 43.82 44.20 43.40 43.62 468,900 -0.28(-0.64%)
Dec 06, 2018 43.56 43.99 43.19 43.90 1,017,870 -0.68(-1.53%)
Dec 04, 2018 45.26 45.56 44.50 44.58 367,900 -1.00(-2.19%)
Dec 03, 2018 45.52 45.66 45.42 45.58 1,280,355 +0.34(+0.75%)
Nov 30, 2018 45.05 45.24 44.90 45.24 969,550 -0.08(-0.18%)
Nov 29, 2018 45.22 45.48 45.18 45.32 1,045,781 -0.28(-0.61%)
Nov 28, 2018 44.86 45.60 44.72 45.60 281,364 +0.70(+1.56%)
Nov 27, 2018 44.68 44.96 44.68 44.90 490,836 -0.36(-0.80%)
Nov 26, 2018 44.90 45.26 44.90 45.26 228,327 +0.64(+1.43%)
Nov 23, 2018 44.34 44.62 44.34 44.62 171,500 -0.26(-0.58%)
Nov 21, 2018 44.88 44.88 44.88 0 +0.66(+1.49%)
Nov 20, 2018 44.34 44.60 44.16 44.22 444,348 -0.78(-1.73%)
Nov 19, 2018 45.34 45.46 44.92 45.00 508,381 -0.44(-0.97%)
Nov 16, 2018 45.06 45.46 45.06 45.44 583,450 -0.02(-0.04%)
Nov 15, 2018 44.92 45.50 44.76 45.46 361,387 -0.02(-0.04%)
Nov 14, 2018 45.78 45.78 45.18 45.48 199,764 +0.12(+0.26%)
Nov 13, 2018 45.20 45.64 45.20 45.36 57,208 +0.30(+0.67%)
Nov 12, 2018 45.40 45.48 45.04 45.06 46,023 -0.94(-2.04%)
Nov 09, 2018 45.98 46.02 45.74 46.00 341,800 -0.18(-0.39%)
Nov 08, 2018 46.44 46.62 46.06 46.18 59,207 -0.58(-1.24%)
Nov 07, 2018 46.48 46.76 46.42 46.76 94,521 +0.62(+1.34%)
Nov 06, 2018 45.74 46.14 45.74 46.14 75,995 +0.10(+0.22%)
Nov 05, 2018 45.92 46.10 45.82 46.04 100,617 +0.08(+0.17%)
Nov 02, 2018 46.20 46.38 45.74 45.96 314,900 -0.10(-0.22%)
Nov 01, 2018 45.76 46.06 45.72 46.06 80,302 +0.74(+1.63%)
Oct 31, 2018 45.22 45.48 45.22 45.32 112,455 +0.28(+0.62%)
Oct 30, 2018 44.50 45.04 44.50 45.04 106,992 +0.40(+0.90%)
Oct 29, 2018 45.08 45.20 44.18 44.64 207,314 +0.00(+0.00%)
Oct 26, 2018 44.22 44.78 43.98 44.64 109,200 -0.14(-0.31%)
Oct 25, 2018 44.60 44.94 44.40 44.78 99,814 +0.56(+1.27%)
Oct 24, 2018 45.10 45.20 44.17 44.22 77,740 -1.26(-2.77%)
Oct 23, 2018 45.06 45.60 44.86 45.48 134,075 -0.34(-0.74%)
Oct 22, 2018 46.02 46.02 45.62 45.82 85,686 -0.24(-0.52%)
Oct 19, 2018 45.78 46.24 45.78 46.06 111,200 +0.32(+0.70%)
Oct 18, 2018 46.20 46.36 45.52 45.74 80,386 -0.64(-1.38%)
Oct 17, 2018 46.62 46.66 46.28 46.38 351,878 -0.50(-1.07%)
Oct 16, 2018 46.66 46.96 46.66 46.88 145,391 +0.80(+1.74%)
Oct 15, 2018 46.02 46.30 45.98 46.08 81,576 -0.02(-0.04%)
Oct 12, 2018 46.32 46.44 45.68 46.10 68,050 +0.06(+0.13%)
Oct 11, 2018 46.50 46.60 45.80 46.04 68,490 -0.56(-1.20%)
Oct 10, 2018 47.22 47.32 46.50 46.60 69,055 -0.90(-1.89%)
Oct 09, 2018 47.04 47.58 47.04 47.50 61,590 -0.06(-0.13%)
Oct 08, 2018 47.26 47.56 47.20 47.56 63,914 -0.50(-1.04%)
Oct 05, 2018 48.02 48.12 47.78 48.06 104,800 -0.22(-0.46%)
Oct 04, 2018 48.48 48.64 48.14 48.28 108,466 -0.66(-1.35%)
Oct 03, 2018 48.94 49.10 48.86 48.94 68,506 +0.14(+0.29%)
Oct 02, 2018 48.58 48.84 48.58 48.80 40,706 -0.30(-0.61%)
Oct 01, 2018 49.20 49.32 49.02 49.10 51,294 -0.02(-0.04%)
Sep 28, 2018 48.94 49.32 48.94 49.12 52,800 -0.54(-1.09%)
Sep 27, 2018 49.60 49.94 49.54 49.66 84,515 -0.10(-0.20%)
Sep 26, 2018 49.64 50.10 49.64 49.76 53,429 -0.10(-0.20%)
Sep 25, 2018 49.94 49.98 49.76 49.86 41,371 +0.22(+0.44%)
Sep 24, 2018 49.86 49.92 49.54 49.64 92,498 -0.22(-0.44%)
Sep 21, 2018 49.74 49.90 49.74 49.86 44,800 -0.02(-0.04%)
Sep 20, 2018 49.42 49.92 49.42 49.88 45,805 +0.92(+1.88%)
Sep 19, 2018 48.88 49.03 48.84 48.96 444,046 +0.04(+0.08%)
Sep 18, 2018 48.71 48.92 48.71 48.92 53,500 +0.30(+0.62%)
Sep 17, 2018 48.88 48.88 48.62 48.62 53,497 +0.02(+0.04%)
Sep 14, 2018 48.50 48.64 48.34 48.60 55,400 -0.14(-0.29%)
Sep 13, 2018 48.66 48.76 48.42 48.74 64,637 +0.34(+0.70%)
Sep 12, 2018 48.06 48.40 48.06 48.40 86,958 +0.32(+0.67%)
Sep 11, 2018 47.90 48.08 47.70 48.08 75,739 +0.00(+0.00%)
Sep 10, 2018 48.12 48.18 48.00 48.08 53,557 +0.42(+0.88%)
Sep 07, 2018 47.70 47.78 47.34 47.66 75,850 -0.42(-0.87%)
Sep 06, 2018 48.30 48.30 47.82 48.08 87,887 -0.36(-0.74%)
Sep 05, 2018 48.38 48.44 48.04 48.44 71,553 -0.16(-0.33%)
Sep 04, 2018 48.44 48.60 48.20 48.60 46,923 -0.40(-0.82%)
Aug 31, 2018 49.00 49.00 49.00 0 -0.52(-1.05%)
Aug 30, 2018 49.64 49.64 49.40 49.52 64,673 -0.52(-1.04%)
Aug 29, 2018 49.78 50.04 49.62 50.04 88,824 +0.28(+0.56%)
Aug 28, 2018 50.00 50.01 49.70 49.76 56,944 -0.16(-0.32%)
Aug 27, 2018 49.66 49.92 49.50 49.92 84,857 +0.70(+1.42%)
Aug 24, 2018 49.02 49.30 49.02 49.22 59,400 +0.48(+0.98%)
Aug 23, 2018 48.90 49.10 48.74 48.74 51,497 -0.36(-0.73%)
Aug 22, 2018 49.22 49.24 49.08 49.10 61,833 +0.22(+0.45%)
Aug 21, 2018 49.04 49.12 48.78 48.88 303,921 +0.50(+1.03%)
Aug 20, 2018 48.44 48.52 48.36 48.38 241,471 +0.28(+0.58%)
Aug 17, 2018 47.66 48.26 47.66 48.10 4,953,950 +0.30(+0.63%)
Aug 16, 2018 47.70 48.04 47.70 47.80 5,661,945 +0.36(+0.76%)
Aug 15, 2018 47.52 47.60 47.25 47.44 5,314,579 -0.84(-1.74%)
Aug 14, 2018 48.42 48.42 48.23 48.28 2,929,779 -0.06(-0.12%)
Aug 13, 2018 48.50 48.59 48.30 48.34 59,243 -0.20(-0.41%)
Aug 10, 2018 48.66 48.72 48.42 48.54 32,250 -1.12(-2.26%)
Aug 09, 2018 49.86 49.88 49.56 49.66 106,627 -0.18(-0.36%)
Aug 08, 2018 49.78 49.90 49.64 49.84 33,056 -0.06(-0.12%)
Aug 07, 2018 50.04 50.04 49.84 49.90 25,195 +0.38(+0.77%)
Aug 06, 2018 49.38 49.60 49.29 49.52 28,218 -0.26(-0.52%)
Aug 03, 2018 49.54 49.78 49.48 49.78 28,350 +0.08(+0.16%)
Aug 02, 2018 49.48 49.70 49.42 49.70 55,173 -0.40(-0.80%)
Aug 01, 2018 50.26 50.26 49.96 50.10 29,325 -0.38(-0.75%)
Jul 31, 2018 50.70 50.70 50.36 50.48 27,123 +0.12(+0.24%)
Jul 30, 2018 50.44 50.50 50.26 50.36 31,012 +0.18(+0.36%)
Jul 27, 2018 50.30 50.40 50.10 50.18 37,350 +0.08(+0.16%)
Jul 26, 2018 50.14 50.30 50.06 50.10 41,293 -0.30(-0.60%)
Jul 25, 2018 49.95 50.48 49.76 50.40 67,330 +0.32(+0.64%)
Jul 24, 2018 49.98 50.30 49.94 50.08 66,390 +0.28(+0.56%)
Jul 23, 2018 49.70 49.86 49.70 49.80 29,813 -0.04(-0.08%)
Jul 20, 2018 49.60 49.94 49.60 49.84 82,198 +0.42(+0.85%)
Jul 19, 2018 49.34 49.64 49.28 49.42 643,395 -0.32(-0.64%)
Jul 18, 2018 49.66 49.80 49.58 49.74 1,356,390 +0.34(+0.69%)
Jul 17, 2018 49.46 49.78 49.40 49.40 459,661 -0.31(-0.62%)
Jul 16, 2018 49.62 49.78 49.60 49.71 977,167 -0.01(-0.02%)
Jul 13, 2018 49.48 49.88 49.44 49.72 702,640 +0.06(+0.12%)
Jul 12, 2018 49.44 49.74 49.44 49.66 303,592 +0.54(+1.10%)
Jul 11, 2018 49.42 49.50 49.04 49.12 1,415,050 -1.12(-2.23%)
Jul 10, 2018 50.18 50.32 50.18 50.24 1,218,305 +1.72(+3.54%)
Jul 09, 2018 48.52 48.52 48.52 48.52 0 +0.00(+0.00%)
Jul 06, 2018 48.52 48.52 48.52 48.52 0 +0.00(+0.00%)
Jul 05, 2018 48.52 48.52 48.52 48.52 0 +0.00(+0.00%)
Jul 03, 2018 48.52 48.52 48.52 0 +0.00(+0.00%)
Jul 02, 2018 48.52 48.52 48.52 48.52 152 -0.62(-1.26%)
Jun 29, 2018 49.14 49.14 49.14 49.14 205 +0.90(+1.87%)
Jun 28, 2018 48.24 48.24 48.24 48.24 0 -0.48(-0.98%)
Jun 27, 2018 48.72 48.72 48.72 48.72 0 +0.00(+0.00%)
Jun 26, 2018 48.72 48.72 48.72 48.72 152 -0.21(-0.42%)
Jun 25, 2018 48.93 48.93 48.93 48.93 204 +0.09(+0.18%)
Jun 22, 2018 48.84 48.84 48.84 48.84 0 +0.00(+0.00%)
Jun 21, 2018 48.84 48.84 48.84 48.84 197,500 -0.42(-0.85%)
Jun 20, 2018 49.26 49.32 49.26 49.26 250 -0.22(-0.44%)
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.