Skip to main content

JPM Betabuilders Europe ETF (NY: BBEU )

59.33 -0.41 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.62 53.74 53.51 53.70 626,535 -0.34(-0.63%)
Oct 28, 2021 53.71 54.13 53.71 54.04 1,008,067 +0.56(+1.06%)
Oct 27, 2021 53.67 53.79 53.48 53.48 749,687 -0.18(-0.33%)
Oct 26, 2021 53.79 53.65 976,010 +0.21(+0.39%)
Oct 25, 2021 53.45 53.54 53.34 53.45 1,745,057 -0.20(-0.37%)
Oct 22, 2021 53.56 53.75 53.42 53.65 2,991,180 +0.28(+0.52%)
Oct 21, 2021 53.29 53.40 53.24 53.37 1,601,465 -0.06(-0.12%)
Oct 20, 2021 53.28 53.44 53.17 53.43 188,363 +0.27(+0.51%)
Oct 19, 2021 53.04 53.22 53.04 53.16 209,053 +0.26(+0.49%)
Oct 18, 2021 52.77 52.93 52.66 52.90 218,789 -0.26(-0.49%)
Oct 15, 2021 52.95 53.16 52.92 53.16 183,700 +0.41(+0.78%)
Oct 14, 2021 52.64 52.78 52.59 52.75 199,353 +0.53(+1.01%)
Oct 13, 2021 51.84 52.22 51.81 52.22 215,725 +0.77(+1.50%)
Oct 12, 2021 51.48 51.60 51.34 51.45 208,361 +0.13(+0.26%)
Oct 11, 2021 51.48 51.71 51.31 51.32 236,450 -0.31(-0.61%)
Oct 08, 2021 51.70 51.73 51.49 51.63 206,469 +0.06(+0.12%)
Oct 07, 2021 51.41 51.77 51.41 51.57 208,813 +0.38(+0.74%)
Oct 06, 2021 50.70 51.19 50.61 51.19 296,463 -0.29(-0.56%)
Oct 05, 2021 51.21 51.65 51.15 51.48 288,127 +0.27(+0.52%)
Oct 04, 2021 51.40 51.52 50.97 51.21 311,242 -0.22(-0.44%)
Oct 01, 2021 51.28 51.54 50.97 51.43 334,326 +0.29(+0.56%)
Sep 30, 2021 51.39 51.47 51.00 51.15 351,754 -0.16(-0.31%)
Sep 29, 2021 51.61 51.61 51.25 51.31 281,707 -0.17(-0.33%)
Sep 28, 2021 51.80 51.83 51.27 51.48 351,247 -1.18(-2.25%)
Sep 27, 2021 52.54 52.73 52.49 52.66 217,718 -0.08(-0.15%)
Sep 24, 2021 52.72 52.89 52.65 52.74 257,685 -0.57(-1.08%)
Sep 23, 2021 53.12 53.40 53.12 53.31 206,910 +0.71(+1.35%)
Sep 22, 2021 52.56 53.03 52.56 52.61 305,231 +0.50(+0.96%)
Sep 21, 2021 52.18 52.40 52.06 52.10 374,090 +0.51(+1.00%)
Sep 20, 2021 51.36 51.73 51.15 51.59 572,055 -1.03(-1.97%)
Sep 17, 2021 53.21 53.24 52.40 52.62 281,666 -0.79(-1.49%)
Sep 16, 2021 53.32 53.46 53.13 53.42 343,806 -0.07(-0.13%)
Sep 15, 2021 53.36 53.49 53.17 53.49 176,161 +0.06(+0.12%)
Sep 14, 2021 53.82 53.86 53.39 53.43 491,464 -0.17(-0.32%)
Sep 13, 2021 53.68 53.68 53.39 53.60 282,311 +0.33(+0.62%)
Sep 10, 2021 53.68 53.73 53.24 53.27 448,177 -0.13(-0.25%)
Sep 09, 2021 53.54 53.74 53.38 53.40 224,185 -0.22(-0.42%)
Sep 08, 2021 53.74 53.86 53.49 53.62 349,259 -0.54(-0.99%)
Sep 07, 2021 54.32 54.40 54.11 54.16 399,491 -0.18(-0.33%)
Sep 03, 2021 54.27 54.43 54.15 54.34 398,629 -0.23(-0.42%)
Sep 02, 2021 54.48 54.59 54.43 54.57 345,396 +0.31(+0.58%)
Sep 01, 2021 54.19 54.42 54.18 54.26 443,614 +0.36(+0.66%)
Aug 31, 2021 53.99 54.02 53.73 53.90 467,788 -0.15(-0.28%)
Aug 30, 2021 53.96 54.12 53.93 54.05 282,451 -0.01(-0.02%)
Aug 27, 2021 53.52 54.08 53.52 54.06 592,823 +0.54(+1.02%)
Aug 26, 2021 53.61 53.69 53.45 53.52 505,400 -0.28(-0.51%)
Aug 25, 2021 53.66 53.83 53.61 53.79 439,440 +0.05(+0.10%)
Aug 24, 2021 53.59 53.78 53.51 53.74 547,815 +0.03(+0.05%)
Aug 23, 2021 53.49 53.80 53.49 53.71 335,730 +0.43(+0.80%)
Aug 20, 2021 52.92 53.29 52.87 53.28 605,208 +0.29(+0.56%)
Aug 19, 2021 52.77 53.12 52.77 52.99 942,631 -0.60(-1.11%)
Aug 18, 2021 53.74 53.98 53.56 53.59 711,505 -0.20(-0.36%)
Aug 17, 2021 53.82 53.93 53.53 53.78 467,127 -0.44(-0.81%)
Aug 16, 2021 54.06 54.22 53.90 54.22 293,144 -0.29(-0.52%)
Aug 13, 2021 54.28 54.51 54.26 54.51 351,663 +0.39(+0.72%)
Aug 12, 2021 54.10 54.13 53.98 54.11 219,083 +0.02(+0.03%)
Aug 11, 2021 54.01 54.10 53.92 54.10 295,358 +0.36(+0.66%)
Aug 10, 2021 53.67 53.74 53.61 53.74 307,518 +0.14(+0.27%)
Aug 09, 2021 53.67 53.67 53.56 53.60 383,101 -0.04(-0.08%)
Aug 06, 2021 53.73 53.77 53.55 53.64 413,394 -0.26(-0.48%)
Aug 05, 2021 53.85 53.94 53.82 53.90 479,326 +0.24(+0.45%)
Aug 04, 2021 53.80 53.94 53.62 53.66 462,280 -0.03(-0.05%)
Aug 03, 2021 53.54 53.70 53.35 53.69 502,763 +0.40(+0.75%)
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.