JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
80.67
-0.11 (-0.14%)
At close: Aug 10, 2026, 4:00 PM EDT
80.67
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
BBEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 80.62 | 80.73 | 80.50 | 80.67 | 80.67 | -0.14% | 51,565 |
| Aug 7, 2026 | 81.05 | 81.14 | 80.59 | 80.78 | 80.78 | 0.76% | 25,792 |
| Aug 6, 2026 | 80.47 | 80.52 | 80.05 | 80.17 | 80.17 | - | 25,992 |
| Aug 5, 2026 | 80.40 | 80.40 | 80.06 | 80.17 | 80.17 | -0.05% | 21,000 |
| Aug 4, 2026 | 80.00 | 80.27 | 79.94 | 80.21 | 80.21 | 0.97% | 14,897 |
| Aug 3, 2026 | 79.31 | 79.48 | 79.24 | 79.44 | 79.44 | 0.37% | 13,206 |
| Jul 31, 2026 | 79.12 | 79.30 | 78.45 | 79.15 | 79.15 | -0.43% | 19,518 |
| Jul 30, 2026 | 78.86 | 79.54 | 78.78 | 79.49 | 79.49 | 2.38% | 17,018 |
| Jul 29, 2026 | 77.71 | 78.49 | 77.32 | 77.64 | 77.64 | -0.49% | 27,126 |
| Jul 28, 2026 | 77.35 | 78.18 | 77.35 | 78.02 | 78.02 | 0.50% | 45,696 |
| Jul 27, 2026 | 77.92 | 78.03 | 77.41 | 77.63 | 77.63 | 0.45% | 58,864 |
| Jul 24, 2026 | 77.30 | 77.67 | 77.16 | 77.28 | 77.28 | 0.55% | 40,599 |
| Jul 23, 2026 | 76.59 | 77.00 | 76.59 | 76.86 | 76.86 | -1.22% | 225,851 |
| Jul 22, 2026 | 78.16 | 78.30 | 77.81 | 77.81 | 77.81 | 0.21% | 175,077 |
| Jul 21, 2026 | 77.16 | 77.69 | 76.92 | 77.65 | 77.65 | 1.29% | 385,985 |
| Jul 20, 2026 | 77.33 | 77.37 | 76.09 | 76.66 | 76.66 | -1.16% | 208,448 |
| Jul 17, 2026 | 77.07 | 77.66 | 77.07 | 77.56 | 77.56 | -0.01% | 210,174 |
| Jul 16, 2026 | 77.25 | 77.90 | 77.25 | 77.57 | 77.57 | -0.42% | 184,709 |
| Jul 15, 2026 | 77.60 | 78.03 | 77.32 | 77.90 | 77.90 | 0.74% | 404,464 |
| Jul 14, 2026 | 77.51 | 77.84 | 77.22 | 77.32 | 77.32 | 0.49% | 176,707 |
| Jul 13, 2026 | 77.30 | 77.48 | 76.81 | 76.94 | 76.94 | -0.82% | 330,544 |
| Jul 10, 2026 | 77.49 | 77.72 | 77.16 | 77.58 | 77.58 | 0.17% | 124,230 |
| Jul 9, 2026 | 77.33 | 77.68 | 77.33 | 77.45 | 77.45 | 0.30% | 280,396 |
| Jul 8, 2026 | 76.92 | 77.30 | 76.53 | 77.22 | 77.22 | -0.90% | 328,883 |
| Jul 7, 2026 | 78.64 | 78.73 | 77.85 | 77.92 | 77.92 | -1.05% | 182,802 |
| Jul 6, 2026 | 78.43 | 78.87 | 78.31 | 78.75 | 78.75 | 0.38% | 204,637 |
| Jul 2, 2026 | 78.34 | 78.84 | 77.95 | 78.45 | 78.45 | 1.91% | 598,361 |
| Jul 1, 2026 | 76.93 | 77.71 | 76.86 | 76.98 | 76.98 | -1.02% | 629,790 |
| Jun 30, 2026 | 77.33 | 77.80 | 77.30 | 77.77 | 77.77 | 0.63% | 149,668 |
| Jun 29, 2026 | 76.77 | 77.29 | 76.53 | 77.28 | 77.28 | 1.06% | 132,666 |
| Jun 26, 2026 | 76.32 | 76.84 | 76.30 | 76.47 | 76.47 | -0.69% | 480,251 |
| Jun 25, 2026 | 77.00 | 77.36 | 76.63 | 77.00 | 77.00 | 1.13% | 220,204 |
| Jun 24, 2026 | 75.93 | 76.32 | 75.84 | 76.14 | 76.14 | -0.12% | 446,071 |
| Jun 23, 2026 | 76.18 | 76.62 | 76.18 | 76.23 | 76.23 | -1.35% | 190,959 |
| Jun 22, 2026 | 78.39 | 78.70 | 78.31 | 78.52 | 77.27 | 0.08% | 162,154 |
| Jun 18, 2026 | 78.42 | 78.62 | 78.28 | 78.46 | 77.21 | 0.15% | 153,717 |
| Jun 17, 2026 | 79.33 | 79.64 | 78.18 | 78.34 | 77.10 | -0.68% | 261,142 |
| Jun 16, 2026 | 79.14 | 79.38 | 78.88 | 78.88 | 77.63 | 0.23% | 657,329 |
| Jun 15, 2026 | 79.29 | 79.33 | 78.66 | 78.70 | 77.45 | 0.10% | 403,750 |
| Jun 12, 2026 | 78.18 | 78.71 | 77.62 | 78.62 | 77.37 | 0.29% | 246,212 |
| Jun 11, 2026 | 76.84 | 78.53 | 76.60 | 78.39 | 77.15 | 3.06% | 185,431 |
| Jun 10, 2026 | 76.49 | 76.97 | 75.98 | 76.06 | 74.85 | -1.31% | 162,385 |
| Jun 9, 2026 | 77.48 | 77.82 | 75.80 | 77.07 | 75.85 | 0.40% | 408,209 |
| Jun 8, 2026 | 76.98 | 77.14 | 76.59 | 76.76 | 75.54 | 0.47% | 176,799 |
| Jun 5, 2026 | 77.51 | 77.60 | 76.13 | 76.40 | 75.19 | -1.99% | 443,125 |
| Jun 4, 2026 | 77.63 | 78.08 | 77.56 | 77.95 | 76.71 | 1.18% | 540,627 |
| Jun 3, 2026 | 77.32 | 77.47 | 76.92 | 77.04 | 75.82 | -1.22% | 193,279 |
| Jun 2, 2026 | 77.73 | 78.12 | 77.68 | 77.99 | 76.75 | 0.52% | 503,151 |
| Jun 1, 2026 | 77.24 | 77.92 | 76.90 | 77.59 | 76.36 | -0.44% | 281,282 |
| May 29, 2026 | 78.36 | 78.61 | 77.91 | 77.93 | 76.69 | -0.01% | 209,774 |