JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
74.37
-1.10 (-1.46%)
At close: Jan 20, 2026, 4:00 PM EST
74.37
0.00 (0.00%)
After-hours: Jan 20, 2026, 6:30 PM EST
BBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 74.37 | 74.88 | 74.28 | 74.37 | 74.37 | -1.46% | 55,532 |
| Jan 16, 2026 | 75.37 | 75.49 | 75.07 | 75.47 | 75.47 | 0.27% | 68,896 |
| Jan 15, 2026 | 75.47 | 75.50 | 75.24 | 75.27 | 75.27 | -0.27% | 58,582 |
| Jan 14, 2026 | 75.40 | 75.55 | 75.21 | 75.47 | 75.47 | 0.32% | 47,525 |
| Jan 13, 2026 | 75.42 | 75.43 | 75.08 | 75.23 | 75.23 | -0.41% | 245,899 |
| Jan 12, 2026 | 75.38 | 75.56 | 75.30 | 75.54 | 75.54 | 0.48% | 34,501 |
| Jan 9, 2026 | 74.86 | 75.18 | 74.68 | 75.18 | 75.18 | 0.79% | 339,577 |
| Jan 8, 2026 | 74.29 | 74.59 | 74.28 | 74.59 | 74.59 | -0.04% | 277,762 |
| Jan 7, 2026 | 74.70 | 74.81 | 74.52 | 74.62 | 74.62 | -0.37% | 287,605 |
| Jan 6, 2026 | 74.83 | 75.05 | 74.76 | 74.90 | 74.90 | 0.29% | 459,674 |
| Jan 5, 2026 | 73.98 | 74.70 | 73.98 | 74.69 | 74.69 | 0.83% | 406,495 |
| Jan 2, 2026 | 73.95 | 74.13 | 73.75 | 74.07 | 74.07 | 1.05% | 302,105 |
| Dec 31, 2025 | 73.55 | 73.55 | 73.22 | 73.30 | 73.30 | -0.38% | 175,305 |
| Dec 30, 2025 | 73.63 | 73.79 | 73.52 | 73.58 | 73.58 | 0.38% | 262,390 |
| Dec 29, 2025 | 73.28 | 73.43 | 73.13 | 73.30 | 73.30 | -0.41% | 326,357 |
| Dec 26, 2025 | 73.56 | 73.60 | 73.36 | 73.60 | 73.60 | 0.29% | 242,676 |
| Dec 24, 2025 | 73.31 | 73.44 | 73.30 | 73.39 | 73.39 | 0.20% | 187,440 |
| Dec 23, 2025 | 73.11 | 73.31 | 73.09 | 73.24 | 73.24 | -0.14% | 327,581 |
| Dec 22, 2025 | 73.16 | 73.40 | 73.15 | 73.34 | 72.86 | 0.20% | 346,288 |
| Dec 19, 2025 | 72.96 | 73.39 | 72.96 | 73.19 | 72.71 | 0.65% | 343,008 |
| Dec 18, 2025 | 72.74 | 73.05 | 72.50 | 72.72 | 72.25 | 0.72% | 219,878 |
| Dec 17, 2025 | 72.47 | 72.71 | 72.13 | 72.20 | 71.73 | -0.52% | 327,694 |
| Dec 16, 2025 | 72.71 | 72.77 | 72.33 | 72.58 | 72.11 | -0.32% | 589,201 |
| Dec 15, 2025 | 72.75 | 72.92 | 72.55 | 72.81 | 72.34 | 0.78% | 271,296 |
| Dec 12, 2025 | 72.69 | 72.78 | 72.01 | 72.25 | 71.78 | -0.76% | 400,709 |
| Dec 11, 2025 | 72.50 | 72.85 | 72.47 | 72.80 | 72.33 | 0.80% | 1,221,869 |
| Dec 10, 2025 | 71.45 | 72.32 | 71.45 | 72.22 | 71.75 | 1.23% | 443,405 |
| Dec 9, 2025 | 71.49 | 71.68 | 71.26 | 71.34 | 70.87 | -0.27% | 443,870 |
| Dec 8, 2025 | 71.70 | 71.71 | 71.35 | 71.53 | 71.06 | -0.15% | 279,718 |
| Dec 5, 2025 | 71.93 | 72.01 | 71.55 | 71.64 | 71.17 | 0.01% | 380,555 |
| Dec 4, 2025 | 71.88 | 71.96 | 71.57 | 71.63 | 71.16 | -0.17% | 236,973 |
| Dec 3, 2025 | 71.40 | 71.76 | 71.39 | 71.75 | 71.28 | 0.69% | 366,631 |
| Dec 2, 2025 | 71.24 | 71.30 | 70.95 | 71.26 | 70.80 | 0.49% | 601,923 |
| Dec 1, 2025 | 71.06 | 71.22 | 70.89 | 70.91 | 70.45 | -0.42% | 277,694 |
| Nov 28, 2025 | 70.88 | 71.24 | 70.88 | 71.21 | 70.75 | 0.48% | 81,971 |
| Nov 26, 2025 | 70.43 | 70.94 | 70.42 | 70.87 | 70.41 | 0.93% | 578,177 |
| Nov 25, 2025 | 69.61 | 70.22 | 69.53 | 70.22 | 69.76 | 1.68% | 720,632 |
| Nov 24, 2025 | 69.00 | 69.32 | 68.83 | 69.06 | 68.61 | -0.20% | 704,103 |
| Nov 21, 2025 | 68.78 | 69.39 | 68.59 | 69.20 | 68.75 | 1.29% | 272,299 |
| Nov 20, 2025 | 69.54 | 69.70 | 68.24 | 68.32 | 67.87 | -1.24% | 291,078 |
| Nov 19, 2025 | 69.26 | 69.51 | 68.83 | 69.18 | 68.73 | -0.36% | 337,070 |
| Nov 18, 2025 | 69.34 | 69.60 | 68.98 | 69.43 | 68.98 | -0.98% | 409,710 |
| Nov 17, 2025 | 70.50 | 70.71 | 69.87 | 70.12 | 69.66 | -1.16% | 377,833 |
| Nov 14, 2025 | 70.67 | 71.12 | 70.67 | 70.94 | 70.48 | -0.79% | 251,255 |
| Nov 13, 2025 | 72.03 | 72.14 | 71.43 | 71.51 | 71.04 | -0.87% | 436,161 |
| Nov 12, 2025 | 71.89 | 72.14 | 71.89 | 72.13 | 71.66 | 0.67% | 231,158 |
| Nov 11, 2025 | 71.35 | 71.75 | 71.35 | 71.65 | 71.18 | 1.04% | 980,863 |
| Nov 10, 2025 | 70.57 | 70.92 | 70.36 | 70.91 | 70.45 | 1.03% | 391,347 |
| Nov 7, 2025 | 69.36 | 70.19 | 69.28 | 70.19 | 69.73 | 0.70% | 347,305 |
| Nov 6, 2025 | 69.91 | 70.11 | 69.54 | 69.70 | 69.25 | -0.43% | 229,218 |