JPM Betabuilders Europe ETF (NY: BBEU )

57.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 57.47 57.67 57.36 57.62 4,989,420 +0.55(+0.96%)
Feb 21, 2024 56.83 57.11 56.82 57.07 4,412,079 +0.07(+0.12%)
Feb 20, 2024 57.00 57.15 56.87 57.00 3,995,465 +0.30(+0.53%)
Feb 16, 2024 56.53 56.88 56.46 56.70 994,528 +0.17(+0.30%)
Feb 15, 2024 56.16 56.55 56.16 56.53 397,709 +0.60(+1.07%)
Feb 14, 2024 55.59 55.95 55.59 55.93 301,926 +0.70(+1.27%)
Feb 13, 2024 55.39 55.51 55.01 55.23 697,219 -1.02(-1.81%)
Feb 12, 2024 56.06 56.39 56.06 56.25 227,616 +0.02(+0.04%)
Feb 09, 2024 56.02 56.25 55.87 56.23 143,656 +0.19(+0.34%)
Feb 08, 2024 56.11 56.11 55.93 56.04 343,470 -0.02(-0.04%)
Feb 07, 2024 56.09 56.18 55.96 56.06 278,253 -0.17(-0.30%)
Feb 06, 2024 55.81 56.24 55.81 56.23 174,141 +0.44(+0.79%)
Feb 05, 2024 55.71 55.92 55.50 55.79 234,811 -0.31(-0.55%)
Feb 02, 2024 56.15 56.20 55.88 56.10 325,260 -0.54(-0.95%)
Feb 01, 2024 56.18 56.66 56.05 56.64 407,659 +0.57(+1.02%)
Jan 31, 2024 56.70 56.84 56.01 56.07 547,413 -0.41(-0.73%)
Jan 30, 2024 56.40 56.53 56.26 56.48 271,989 +0.04(+0.07%)
Jan 29, 2024 56.10 56.51 56.02 56.44 334,504 +0.17(+0.30%)
Jan 26, 2024 56.26 56.37 56.22 56.27 280,542 +0.54(+0.97%)
Jan 25, 2024 55.55 55.74 55.38 55.73 759,852 +0.25(+0.45%)
Jan 24, 2024 55.69 55.85 55.44 55.48 1,216,964 +0.60(+1.09%)
Jan 23, 2024 54.71 54.92 54.64 54.88 441,172 -0.13(-0.24%)
Jan 22, 2024 55.00 55.19 54.97 55.01 171,800 +0.00(+0.00%)
Jan 19, 2024 54.67 55.01 54.51 55.01 292,449 +0.11(+0.20%)
Jan 18, 2024 54.62 54.94 54.54 54.90 2,569,656 +0.44(+0.81%)
Jan 17, 2024 54.30 54.51 54.05 54.46 321,325 -0.44(-0.80%)
Jan 16, 2024 55.04 55.19 54.80 54.90 934,979 -1.05(-1.88%)
Jan 12, 2024 56.04 56.20 55.82 55.95 486,352 +0.19(+0.34%)
Jan 11, 2024 56.00 56.04 55.29 55.76 940,965 -0.20(-0.36%)
Jan 10, 2024 55.79 56.05 55.72 55.96 868,862 +0.19(+0.34%)
Jan 09, 2024 55.71 55.91 55.66 55.77 578,244 -0.52(-0.92%)
Jan 08, 2024 55.87 56.30 55.85 56.29 216,545 +0.56(+1.00%)
Jan 05, 2024 55.61 56.13 55.54 55.73 1,054,301 -0.09(-0.16%)
Jan 04, 2024 55.55 56.05 55.55 55.82 357,131 +0.31(+0.56%)
Jan 03, 2024 55.35 55.63 55.19 55.51 491,002 -0.40(-0.72%)
Jan 02, 2024 55.99 56.14 55.83 55.91 268,613 -0.68(-1.20%)
Dec 29, 2023 56.52 56.78 56.42 56.59 502,182 +0.05(+0.09%)
Dec 28, 2023 56.69 56.85 56.50 56.54 186,182 -0.37(-0.65%)
Dec 27, 2023 56.60 56.92 56.52 56.91 328,750 +0.28(+0.49%)
Dec 26, 2023 56.27 56.66 56.27 56.63 327,891 +0.27(+0.48%)
Dec 22, 2023 56.36 56.42 56.07 56.36 237,304 +0.15(+0.27%)
Dec 21, 2023 55.95 56.21 55.79 56.21 331,421 +0.78(+1.41%)
Dec 20, 2023 55.91 56.07 55.34 55.43 794,275 -0.63(-1.12%)
Dec 19, 2023 55.75 56.06 55.75 56.06 516,630 +0.29(+0.52%)
Dec 18, 2023 55.86 55.86 55.57 55.77 1,512,835 +0.22(+0.40%)
Dec 15, 2023 55.80 55.91 55.46 55.55 665,902 -0.67(-1.19%)
Dec 14, 2023 56.04 56.40 55.93 56.22 1,722,394 +0.58(+1.04%)
Dec 13, 2023 54.94 55.67 54.68 55.64 1,315,878 +0.70(+1.27%)
Dec 12, 2023 54.75 54.94 54.63 54.94 3,295,827 +0.16(+0.29%)
Dec 11, 2023 54.56 54.83 54.56 54.78 790,086 +0.10(+0.18%)
Dec 08, 2023 54.38 54.77 54.37 54.68 228,776 +0.25(+0.46%)
Dec 07, 2023 54.25 54.51 54.10 54.43 184,441 +0.25(+0.46%)
Dec 06, 2023 54.50 54.67 54.18 54.18 214,331 -0.01(-0.02%)
Dec 05, 2023 54.20 54.38 54.11 54.19 274,412 -0.15(-0.28%)
Dec 04, 2023 54.07 54.34 54.06 54.34 230,079 -0.18(-0.33%)
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.