JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
64.02
-0.04 (-0.06%)
May 1, 2025, 4:00 PM EDT - Market closed
BBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 64.24 | 64.24 | 63.71 | 63.79 | 63.79 | -0.42% | 135,816 |
| Apr 30, 2025 | 63.76 | 64.22 | 63.39 | 64.06 | 64.06 | -0.05% | 289,540 |
| Apr 29, 2025 | 63.98 | 64.22 | 63.86 | 64.09 | 64.09 | 0.16% | 189,118 |
| Apr 28, 2025 | 63.70 | 64.01 | 63.62 | 63.99 | 63.99 | 0.66% | 155,909 |
| Apr 25, 2025 | 64.92 | 64.92 | 63.18 | 63.57 | 63.57 | 0.28% | 425,841 |
| Apr 24, 2025 | 62.92 | 63.41 | 62.74 | 63.39 | 63.39 | 1.47% | 199,734 |
| Apr 23, 2025 | 62.84 | 63.06 | 62.35 | 62.47 | 62.47 | 0.40% | 2,239,649 |
| Apr 22, 2025 | 61.82 | 62.47 | 61.75 | 62.22 | 62.22 | 2.00% | 378,743 |
| Apr 21, 2025 | 61.62 | 61.70 | 60.52 | 61.00 | 61.00 | -0.51% | 1,324,982 |
| Apr 17, 2025 | 61.15 | 61.74 | 61.12 | 61.31 | 61.31 | 0.71% | 186,097 |
| Apr 16, 2025 | 61.13 | 61.48 | 60.66 | 60.88 | 60.88 | -0.39% | 228,159 |
| Apr 15, 2025 | 61.03 | 61.37 | 60.95 | 61.12 | 61.12 | 1.23% | 390,996 |
| Apr 14, 2025 | 60.17 | 60.83 | 60.00 | 60.38 | 60.38 | 0.72% | 388,359 |
| Apr 11, 2025 | 58.82 | 60.14 | 58.69 | 59.95 | 59.95 | 2.53% | 679,511 |
| Apr 10, 2025 | 58.45 | 58.81 | 57.15 | 58.47 | 58.47 | -1.37% | 314,055 |
| Apr 9, 2025 | 55.29 | 59.69 | 55.06 | 59.28 | 59.28 | 7.31% | 1,093,244 |
| Apr 8, 2025 | 57.17 | 57.23 | 54.58 | 55.24 | 55.24 | -1.16% | 1,766,692 |
| Apr 7, 2025 | 55.25 | 57.86 | 54.80 | 55.89 | 55.89 | -2.24% | 1,395,238 |
| Apr 4, 2025 | 59.06 | 59.18 | 57.16 | 57.17 | 57.17 | -6.71% | 878,615 |
| Apr 3, 2025 | 62.01 | 62.06 | 61.19 | 61.28 | 61.28 | -1.40% | 805,552 |
| Apr 2, 2025 | 61.47 | 62.16 | 61.47 | 62.15 | 62.15 | 0.34% | 350,243 |
| Apr 1, 2025 | 62.02 | 62.20 | 61.64 | 61.94 | 61.94 | 0.18% | 188,069 |
| Mar 31, 2025 | 61.41 | 61.93 | 61.26 | 61.83 | 61.83 | -0.91% | 557,597 |
| Mar 28, 2025 | 62.56 | 62.72 | 62.28 | 62.40 | 62.40 | -0.61% | 2,697,984 |
| 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 |