JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
62.40
-0.38 (-0.61%)
At close: Mar 28, 2025, 4:00 PM
61.66
-0.74 (-1.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.56 | 62.69 | 62.28 | 62.39 | - | -0.63% | 2,697,979 |
| Mar 27, 2025 | 62.44 | 62.85 | 62.39 | 62.78 | 62.78 | 0.38% | 606,985 |
| Mar 26, 2025 | 62.91 | 63.17 | 62.40 | 62.54 | 62.54 | -1.37% | 268,328 |
| Mar 25, 2025 | 63.61 | 63.71 | 63.31 | 63.41 | 63.41 | 0.24% | 274,873 |
| Mar 24, 2025 | 63.24 | 63.47 | 63.06 | 63.26 | 63.07 | -0.09% | 122,659 |
| Mar 21, 2025 | 63.21 | 63.46 | 63.17 | 63.32 | 63.13 | -0.88% | 122,962 |
| Mar 20, 2025 | 63.55 | 63.96 | 63.47 | 63.88 | 63.69 | -0.85% | 363,192 |
| Mar 19, 2025 | 64.26 | 64.68 | 64.13 | 64.43 | 64.23 | -0.26% | 402,156 |
| Mar 18, 2025 | 64.52 | 64.66 | 64.21 | 64.60 | 64.40 | 0.59% | 382,842 |
| Mar 17, 2025 | 63.76 | 64.42 | 63.76 | 64.22 | 64.02 | 0.88% | 169,803 |
| Mar 14, 2025 | 63.13 | 63.68 | 63.01 | 63.66 | 63.47 | 1.99% | 204,797 |
| Mar 13, 2025 | 62.51 | 62.65 | 62.29 | 62.42 | 62.23 | -0.68% | 223,660 |
| Mar 12, 2025 | 62.99 | 63.00 | 62.48 | 62.85 | 62.66 | 0.26% | 311,331 |
| Mar 11, 2025 | 62.98 | 63.01 | 62.21 | 62.69 | 62.50 | -0.22% | 1,439,159 |
| Mar 10, 2025 | 63.32 | 63.50 | 62.37 | 62.83 | 62.64 | -2.53% | 1,695,301 |
| Mar 7, 2025 | 63.79 | 64.51 | 63.71 | 64.46 | 64.26 | 1.48% | 632,873 |
| Mar 6, 2025 | 63.68 | 64.18 | 63.41 | 63.52 | 63.33 | -1.00% | 640,214 |
| Mar 5, 2025 | 63.57 | 64.31 | 63.57 | 64.16 | 63.96 | 2.41% | 791,381 |
| Mar 4, 2025 | 62.05 | 63.24 | 61.59 | 62.65 | 62.46 | 0.30% | 568,408 |
| Mar 3, 2025 | 62.94 | 63.06 | 62.12 | 62.46 | 62.27 | 1.30% | 720,254 |
| Feb 28, 2025 | 61.57 | 61.74 | 61.03 | 61.66 | 61.47 | 0.52% | 296,648 |
| Feb 27, 2025 | 61.77 | 61.81 | 61.28 | 61.34 | 61.15 | -1.03% | 137,929 |
| Feb 26, 2025 | 62.24 | 62.56 | 61.92 | 61.98 | 61.79 | -0.06% | 337,015 |
| Feb 25, 2025 | 62.16 | 62.21 | 61.75 | 62.02 | 61.83 | 1.17% | 646,111 |
| Feb 24, 2025 | 61.55 | 61.71 | 61.20 | 61.30 | 61.11 | -0.02% | 378,269 |
| Feb 21, 2025 | 61.67 | 61.67 | 61.18 | 61.31 | 61.12 | -0.29% | 103,425 |
| Feb 20, 2025 | 61.28 | 61.54 | 61.11 | 61.49 | 61.30 | 0.69% | 103,849 |
| Feb 19, 2025 | 61.19 | 61.32 | 60.94 | 61.07 | 60.88 | -1.29% | 114,290 |
| Feb 18, 2025 | 61.83 | 61.98 | 61.72 | 61.87 | 61.68 | 0.83% | 861,941 |
| Feb 14, 2025 | 61.68 | 61.76 | 61.35 | 61.36 | 61.17 | 0.10% | 1,415,270 |
| Feb 13, 2025 | 60.92 | 61.40 | 60.81 | 61.30 | 61.11 | 1.17% | 1,663,202 |
| Feb 12, 2025 | 60.00 | 60.83 | 59.96 | 60.59 | 60.41 | 0.50% | 1,533,847 |
| Feb 11, 2025 | 59.85 | 60.34 | 59.84 | 60.29 | 60.11 | 0.63% | 100,627 |
| Feb 10, 2025 | 59.61 | 59.91 | 59.57 | 59.91 | 59.73 | 0.96% | 1,575,417 |
| Feb 7, 2025 | 59.99 | 60.00 | 59.28 | 59.34 | 59.16 | -1.13% | 320,334 |
| Feb 6, 2025 | 59.78 | 60.03 | 59.76 | 60.02 | 59.84 | 0.70% | 176,711 |
| Feb 5, 2025 | 59.35 | 59.67 | 59.25 | 59.60 | 59.42 | 1.09% | 919,613 |
| Feb 4, 2025 | 58.72 | 59.01 | 58.64 | 58.96 | 58.78 | 1.22% | 128,707 |
| Feb 3, 2025 | 57.96 | 58.64 | 57.77 | 58.25 | 58.07 | -1.34% | 313,074 |
| Jan 31, 2025 | 59.42 | 59.69 | 59.00 | 59.04 | 58.86 | -0.92% | 323,438 |
| Jan 30, 2025 | 59.51 | 59.84 | 59.32 | 59.59 | 59.41 | 1.12% | 149,393 |
| Jan 29, 2025 | 59.00 | 59.15 | 58.77 | 58.93 | 58.75 | 0.05% | 187,713 |
| Jan 28, 2025 | 58.97 | 59.03 | 58.59 | 58.90 | 58.72 | -0.32% | 608,716 |
| Jan 27, 2025 | 58.78 | 59.23 | 58.78 | 59.09 | 58.91 | 0.22% | 368,903 |
| Jan 24, 2025 | 58.97 | 59.13 | 58.90 | 58.96 | 58.78 | 0.37% | 345,528 |
| Jan 23, 2025 | 58.43 | 58.79 | 58.27 | 58.74 | 58.56 | 1.07% | 799,329 |
| Jan 22, 2025 | 58.43 | 58.43 | 58.11 | 58.12 | 57.94 | -0.24% | 1,047,076 |
| Jan 21, 2025 | 57.90 | 58.27 | 57.76 | 58.26 | 58.08 | 2.19% | 1,035,550 |
| Jan 17, 2025 | 57.05 | 57.38 | 56.91 | 57.01 | 56.84 | 0.42% | 458,145 |
| Jan 16, 2025 | 56.48 | 56.87 | 56.40 | 56.77 | 56.60 | 1.16% | 869,978 |