Skip to main content

JPM Betabuilders Europe ETF (NY: BBEU )

61.01 -0.16 (-0.26%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 61.32 61.39 60.99 61.17 129,430 -0.52(-0.84%)
May 21, 2024 61.49 61.69 61.46 61.69 159,603 +0.01(+0.02%)
May 20, 2024 61.75 61.86 61.66 61.68 229,441 -0.06(-0.10%)
May 17, 2024 61.47 61.74 61.43 61.74 404,538 +0.16(+0.26%)
May 16, 2024 61.76 61.77 61.55 61.58 282,540 -0.33(-0.53%)
May 15, 2024 61.59 61.91 61.47 61.91 1,314,979 +0.60(+0.98%)
May 14, 2024 61.06 61.33 61.05 61.31 136,798 +0.50(+0.82%)
May 13, 2024 60.83 60.98 60.77 60.81 735,849 +0.03(+0.05%)
May 10, 2024 60.80 60.88 60.68 60.78 174,589 +0.23(+0.38%)
May 09, 2024 60.14 60.55 60.14 60.55 1,541,891 +0.55(+0.92%)
May 08, 2024 59.78 60.04 59.78 60.00 1,202,297 +0.23(+0.38%)
May 07, 2024 59.74 59.91 59.68 59.77 348,291 +0.41(+0.69%)
May 06, 2024 59.17 59.37 59.15 59.36 177,225 +0.46(+0.78%)
May 03, 2024 58.97 59.12 58.62 58.90 206,518 +0.57(+0.98%)
May 02, 2024 58.22 58.49 57.97 58.33 267,961 +0.49(+0.85%)
May 01, 2024 57.78 58.50 57.70 57.84 366,228 -0.14(-0.24%)
Apr 30, 2024 58.51 58.69 57.97 57.98 215,209 -0.84(-1.43%)
Apr 29, 2024 58.73 58.90 58.65 58.82 236,754 +0.11(+0.19%)
Apr 26, 2024 58.58 58.81 58.51 58.71 279,605 +0.43(+0.74%)
Apr 25, 2024 57.63 58.36 57.60 58.28 228,739 -0.09(-0.15%)
Apr 24, 2024 58.63 58.63 58.14 58.37 266,517 -0.27(-0.46%)
Apr 23, 2024 58.10 58.70 58.08 58.64 692,288 +0.85(+1.47%)
Apr 22, 2024 57.43 58.02 57.41 57.79 345,081 +0.64(+1.12%)
Apr 19, 2024 57.05 57.32 56.94 57.15 370,642 +0.18(+0.32%)
Apr 18, 2024 57.04 57.35 56.88 56.97 218,063 -0.16(-0.28%)
Apr 17, 2024 57.38 57.44 56.87 57.13 294,908 +0.22(+0.39%)
Apr 16, 2024 56.99 57.16 56.73 56.91 269,125 -0.42(-0.73%)
Apr 15, 2024 58.13 58.23 57.24 57.33 352,456 -0.07(-0.12%)
Apr 12, 2024 57.79 58.04 57.33 57.40 330,368 -0.95(-1.63%)
Apr 11, 2024 58.40 58.46 57.68 58.35 398,752 +0.04(+0.07%)
Apr 10, 2024 58.11 58.55 58.05 58.31 408,944 -0.68(-1.15%)
Apr 09, 2024 59.24 59.38 58.74 58.99 313,012 -0.15(-0.25%)
Apr 08, 2024 59.12 59.24 59.03 59.14 189,554 +0.30(+0.51%)
Apr 05, 2024 58.53 58.92 58.43 58.84 231,688 +0.17(+0.28%)
Apr 04, 2024 59.65 59.65 58.62 58.67 232,634 -0.52(-0.87%)
Apr 03, 2024 58.82 59.27 58.77 59.19 436,387 +0.36(+0.61%)
Apr 02, 2024 58.75 58.83 58.64 58.83 256,817 -0.52(-0.88%)
Apr 01, 2024 59.60 59.65 59.21 59.35 402,015 -0.05(-0.08%)
Mar 28, 2024 59.31 59.47 59.31 59.40 264,707 -0.13(-0.22%)
Mar 27, 2024 59.22 59.53 59.22 59.53 147,417 +0.37(+0.63%)
Mar 26, 2024 59.33 59.38 59.15 59.16 172,076 +0.06(+0.10%)
Mar 25, 2024 59.01 59.32 59.01 59.10 185,486 +0.04(+0.07%)
Mar 22, 2024 59.10 59.19 59.00 59.06 250,163 -0.16(-0.27%)
Mar 21, 2024 59.35 59.38 59.20 59.22 485,606 -0.16(-0.27%)
Mar 20, 2024 58.67 59.41 58.60 59.38 506,489 +0.71(+1.21%)
Mar 19, 2024 58.57 58.85 58.52 58.67 196,478 -0.14(-0.24%)
Mar 18, 2024 59.09 59.09 58.78 58.81 290,240 -0.35(-0.59%)
Mar 15, 2024 59.35 59.36 58.98 59.16 326,997 -0.08(-0.14%)
Mar 14, 2024 59.69 59.69 59.02 59.24 1,136,364 -0.42(-0.70%)
Mar 13, 2024 59.70 59.83 59.60 59.66 632,515 +0.06(+0.10%)
Mar 12, 2024 59.16 59.61 58.95 59.60 846,719 +0.56(+0.95%)
Mar 11, 2024 58.87 59.05 58.69 59.04 301,703 +0.04(+0.07%)
Mar 08, 2024 59.36 59.44 58.91 59.00 854,863 -0.29(-0.49%)
Mar 07, 2024 58.85 59.34 58.85 59.29 300,174 +0.97(+1.66%)
Mar 06, 2024 58.20 58.44 58.11 58.32 530,323 +0.60(+1.04%)
Mar 05, 2024 57.80 58.02 57.54 57.72 489,576 -0.21(-0.36%)
Mar 04, 2024 57.77 58.02 57.77 57.93 480,416 -0.02(-0.03%)
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.