JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
67.97
+0.21 (0.31%)
Sep 4, 2025, 1:10 PM - Market open
BBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 67.55 | 67.81 | 67.41 | 67.76 | 67.76 | 0.43% | 160,478 |
| Sep 2, 2025 | 67.20 | 67.67 | 67.12 | 67.47 | 67.47 | -1.23% | 125,541 |
| Aug 29, 2025 | 68.32 | 68.44 | 68.22 | 68.31 | 68.31 | -0.44% | 125,568 |
| Aug 28, 2025 | 68.61 | 68.72 | 68.42 | 68.61 | 68.61 | 0.25% | 408,045 |
| Aug 27, 2025 | 68.12 | 68.49 | 67.97 | 68.44 | 68.44 | -0.22% | 394,790 |
| Aug 26, 2025 | 68.55 | 68.67 | 68.40 | 68.59 | 68.59 | -0.13% | 136,206 |
| Aug 25, 2025 | 69.50 | 69.63 | 68.68 | 68.68 | 68.68 | -1.42% | 178,779 |
| Aug 22, 2025 | 69.06 | 69.82 | 68.95 | 69.67 | 69.67 | 1.41% | 153,525 |
| Aug 21, 2025 | 68.79 | 68.87 | 68.64 | 68.70 | 68.70 | -0.65% | 114,755 |
| Aug 20, 2025 | 69.06 | 69.23 | 68.97 | 69.15 | 69.15 | 0.61% | 770,531 |
| Aug 19, 2025 | 68.91 | 69.02 | 68.65 | 68.73 | 68.73 | 0.28% | 558,052 |
| Aug 18, 2025 | 68.42 | 68.56 | 68.26 | 68.54 | 68.54 | -0.26% | 197,912 |
| Aug 15, 2025 | 68.71 | 68.76 | 68.59 | 68.72 | 68.72 | 0.32% | 832,822 |
| Aug 14, 2025 | 68.07 | 68.55 | 68.07 | 68.50 | 68.50 | 0.31% | 156,571 |
| Aug 13, 2025 | 68.07 | 68.32 | 68.07 | 68.29 | 68.29 | 0.74% | 436,178 |
| Aug 12, 2025 | 67.27 | 67.79 | 67.16 | 67.79 | 67.79 | 1.06% | 545,153 |
| Aug 11, 2025 | 67.16 | 67.22 | 66.93 | 67.08 | 67.08 | -0.56% | 769,104 |
| Aug 8, 2025 | 67.32 | 67.58 | 67.22 | 67.46 | 67.46 | 0.27% | 114,994 |
| Aug 7, 2025 | 67.34 | 67.44 | 66.97 | 67.28 | 67.28 | 1.07% | 269,779 |
| Aug 6, 2025 | 66.46 | 66.63 | 66.36 | 66.57 | 66.57 | 0.45% | 486,810 |
| Aug 5, 2025 | 66.32 | 66.39 | 66.04 | 66.27 | 66.27 | 0.11% | 348,482 |
| Aug 4, 2025 | 66.05 | 66.21 | 65.94 | 66.20 | 66.20 | 1.21% | 854,170 |
| Aug 1, 2025 | 65.36 | 65.49 | 64.97 | 65.41 | 65.41 | -0.47% | 1,271,133 |
| Jul 31, 2025 | 66.11 | 66.21 | 65.66 | 65.72 | 65.72 | -1.22% | 332,163 |
| Jul 30, 2025 | 66.82 | 67.02 | 66.29 | 66.53 | 66.53 | -0.98% | 576,300 |
| Jul 29, 2025 | 67.21 | 67.34 | 67.02 | 67.19 | 67.19 | -0.10% | 252,775 |
| Jul 28, 2025 | 67.80 | 67.80 | 67.14 | 67.26 | 67.26 | -1.77% | 1,511,640 |
| Jul 25, 2025 | 67.97 | 68.49 | 67.88 | 68.47 | 68.47 | 0.18% | 408,374 |
| Jul 24, 2025 | 68.52 | 68.67 | 68.35 | 68.35 | 68.35 | -1.11% | 304,282 |
| Jul 23, 2025 | 68.12 | 69.13 | 68.06 | 69.12 | 69.12 | 2.10% | 881,623 |
| Jul 22, 2025 | 67.30 | 67.76 | 67.21 | 67.70 | 67.70 | 0.59% | 352,222 |
| Jul 21, 2025 | 67.25 | 67.70 | 67.17 | 67.30 | 67.30 | 0.43% | 657,086 |
| Jul 18, 2025 | 67.61 | 67.67 | 66.98 | 67.01 | 67.01 | -0.19% | 655,956 |
| Jul 17, 2025 | 66.90 | 67.19 | 66.85 | 67.14 | 67.14 | 0.07% | 361,415 |
| Jul 16, 2025 | 66.80 | 67.15 | 66.60 | 67.09 | 67.09 | 0.36% | 966,315 |
| Jul 15, 2025 | 67.66 | 67.66 | 66.83 | 66.85 | 66.85 | -1.15% | 1,267,459 |
| Jul 14, 2025 | 67.35 | 67.72 | 67.35 | 67.63 | 67.63 | -0.09% | 1,572,427 |
| Jul 11, 2025 | 67.86 | 67.86 | 67.61 | 67.69 | 67.69 | -1.08% | 6,235,906 |
| Jul 10, 2025 | 68.37 | 68.51 | 68.17 | 68.43 | 68.43 | -0.09% | 317,943 |
| Jul 9, 2025 | 68.17 | 68.50 | 68.08 | 68.49 | 68.49 | 1.02% | 218,900 |
| Jul 8, 2025 | 67.30 | 67.87 | 67.19 | 67.80 | 67.80 | 0.89% | 333,973 |
| Jul 7, 2025 | 67.39 | 67.62 | 67.01 | 67.20 | 67.20 | -0.59% | 901,209 |
| Jul 3, 2025 | 67.60 | 67.75 | 67.50 | 67.60 | 67.60 | -0.16% | 256,200 |
| Jul 2, 2025 | 67.23 | 67.71 | 67.06 | 67.71 | 67.71 | 0.37% | 384,483 |
| Jul 1, 2025 | 67.18 | 67.47 | 67.18 | 67.46 | 67.46 | - | 506,486 |
| Jun 30, 2025 | 67.19 | 67.48 | 66.96 | 67.46 | 67.46 | 0.21% | 412,637 |
| Jun 27, 2025 | 67.22 | 67.53 | 66.99 | 67.32 | 67.32 | 0.91% | 1,245,062 |
| Jun 26, 2025 | 66.54 | 66.74 | 66.41 | 66.71 | 66.71 | 0.86% | 784,111 |
| Jun 25, 2025 | 66.12 | 66.23 | 65.95 | 66.14 | 66.14 | -0.72% | 1,614,679 |
| Jun 24, 2025 | 66.32 | 66.71 | 66.20 | 66.62 | 66.62 | -0.39% | 3,580,631 |