JPM Betabuilders Europe ETF (NY: BBEU )

57.15 +0.18 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 57.63 57.97 57.36 57.95 439,916 +0.44(+0.77%)
Feb 29, 2024 57.65 57.74 57.23 57.51 713,346 +0.01(+0.02%)
Feb 28, 2024 57.49 57.61 57.38 57.50 679,042 -0.24(-0.42%)
Feb 27, 2024 57.59 57.81 57.59 57.74 807,317 +0.09(+0.16%)
Feb 26, 2024 57.73 57.77 57.54 57.65 2,429,949 -0.07(-0.12%)
Feb 23, 2024 57.67 57.80 57.62 57.72 3,618,662 +0.10(+0.17%)
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%)
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.