JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
76.14
-0.63 (-0.83%)
Oct 30, 2026, 1:21 PM EDT - Market open
BBEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 76.39 | 76.60 | 76.15 | 76.14 | 76.14 | -0.83% | 106,461 |
| Oct 29, 2026 | 76.39 | 76.81 | 76.36 | 76.77 | 76.77 | 1.11% | 166,195 |
| Oct 28, 2026 | 75.80 | 76.29 | 75.71 | 75.93 | 75.93 | 0.18% | 867,798 |
| Oct 27, 2026 | 75.49 | 75.93 | 75.44 | 75.79 | 75.79 | 0.36% | 293,313 |
| Oct 26, 2026 | 75.58 | 75.86 | 75.47 | 75.52 | 75.52 | 0.40% | 199,449 |
| Oct 23, 2026 | 75.03 | 75.82 | 74.88 | 75.22 | 75.22 | -0.57% | 224,440 |
| Oct 22, 2026 | 75.73 | 75.91 | 75.48 | 75.65 | 75.65 | -0.89% | 266,015 |
| Oct 21, 2026 | 76.48 | 76.54 | 76.02 | 76.33 | 76.33 | 0.54% | 164,580 |
| Oct 20, 2026 | 75.43 | 76.18 | 75.43 | 75.92 | 75.92 | 0.89% | 167,763 |
| Oct 19, 2026 | 75.62 | 75.85 | 75.20 | 75.25 | 75.25 | -1.12% | 202,410 |
| Oct 16, 2026 | 76.56 | 76.79 | 75.96 | 76.10 | 76.10 | 0.14% | 31,495 |
| Oct 15, 2026 | 75.68 | 76.01 | 75.38 | 75.99 | 75.99 | 1.41% | 27,727 |
| Oct 14, 2026 | 74.90 | 75.19 | 74.74 | 74.93 | 74.93 | -0.33% | 621,539 |
| Oct 13, 2026 | 75.36 | 75.48 | 74.94 | 75.18 | 75.18 | 0.66% | 36,336 |
| Oct 12, 2026 | 75.05 | 75.09 | 74.69 | 74.69 | 74.69 | -0.44% | 110,560 |
| Oct 9, 2026 | 74.86 | 75.08 | 74.69 | 75.02 | 75.02 | 0.68% | 331,523 |
| Oct 8, 2026 | 74.20 | 74.51 | 73.92 | 74.51 | 74.51 | -0.11% | 32,997 |
| Oct 7, 2026 | 74.39 | 74.69 | 74.28 | 74.59 | 74.59 | -1.26% | 26,794 |
| Oct 6, 2026 | 75.61 | 75.83 | 75.47 | 75.54 | 75.54 | 0.35% | 26,029 |
| Oct 5, 2026 | 74.90 | 75.42 | 74.64 | 75.28 | 75.28 | -0.13% | 20,093 |
| Oct 2, 2026 | 75.09 | 75.42 | 74.95 | 75.38 | 75.38 | 1.02% | 12,545 |
| Oct 1, 2026 | 75.11 | 75.22 | 74.26 | 74.62 | 74.62 | -1.41% | 309,791 |
| Sep 30, 2026 | 76.43 | 76.49 | 75.64 | 75.69 | 75.69 | -1.21% | 36,157 |
| Sep 29, 2026 | 76.72 | 76.73 | 76.12 | 76.62 | 76.62 | -0.62% | 12,965 |
| Sep 28, 2026 | 76.95 | 77.29 | 76.69 | 77.10 | 77.10 | -0.25% | 13,705 |
| Sep 25, 2026 | 76.98 | 77.35 | 76.72 | 77.29 | 77.29 | 0.70% | 29,864 |
| Sep 24, 2026 | 76.68 | 77.11 | 76.35 | 76.75 | 76.75 | - | 185,920 |
| Sep 23, 2026 | 77.18 | 77.24 | 76.49 | 76.75 | 76.75 | -1.53% | 200,867 |
| Sep 22, 2026 | 77.96 | 78.04 | 77.48 | 77.94 | 77.94 | 0.19% | 367,508 |
| Sep 21, 2026 | 78.10 | 78.17 | 77.73 | 78.07 | 77.79 | 1.00% | 222,757 |
| Sep 18, 2026 | 77.21 | 77.30 | 76.94 | 77.30 | 77.02 | -0.83% | 153,383 |
| Sep 17, 2026 | 78.05 | 78.25 | 77.88 | 77.95 | 77.67 | 0.98% | 124,106 |
| Sep 16, 2026 | 77.94 | 78.00 | 76.88 | 77.19 | 76.91 | -0.58% | 176,733 |
| Sep 15, 2026 | 77.63 | 77.69 | 77.39 | 77.64 | 77.36 | -0.27% | 195,012 |
| Sep 14, 2026 | 77.86 | 78.26 | 77.53 | 77.85 | 77.57 | -0.84% | 358,495 |
| Sep 11, 2026 | 78.75 | 78.81 | 78.33 | 78.51 | 78.23 | 0.68% | 1,729,834 |
| Sep 10, 2026 | 78.17 | 78.44 | 77.89 | 77.98 | 77.70 | -0.79% | 158,505 |
| Sep 9, 2026 | 79.02 | 79.13 | 78.59 | 78.60 | 78.32 | -1.17% | 295,462 |
| Sep 8, 2026 | 79.90 | 80.06 | 79.51 | 79.53 | 79.25 | -0.60% | 327,406 |
| Sep 4, 2026 | 79.70 | 80.19 | 79.70 | 80.01 | 79.72 | 0.01% | 235,934 |
| Sep 3, 2026 | 79.98 | 80.08 | 79.53 | 80.00 | 79.71 | 0.79% | 1,070,635 |
| Sep 2, 2026 | 79.30 | 79.40 | 79.16 | 79.37 | 79.09 | 0.32% | 218,431 |
| Sep 1, 2026 | 79.61 | 79.84 | 78.96 | 79.12 | 78.84 | -0.93% | 300,590 |
| Aug 31, 2026 | 80.25 | 80.25 | 79.64 | 79.86 | 79.57 | -0.46% | 165,160 |
| Aug 28, 2026 | 80.68 | 80.81 | 80.07 | 80.23 | 79.94 | -0.25% | 210,718 |
| Aug 27, 2026 | 80.53 | 80.61 | 80.18 | 80.43 | 80.14 | -0.49% | 195,538 |
| Aug 26, 2026 | 81.18 | 81.31 | 80.70 | 80.83 | 80.54 | -0.57% | 167,059 |
| Aug 25, 2026 | 81.12 | 81.31 | 80.94 | 81.29 | 81.00 | 0.59% | 704,595 |
| Aug 24, 2026 | 80.76 | 80.98 | 80.68 | 80.81 | 80.52 | -0.17% | 262,276 |
| Aug 21, 2026 | 80.74 | 81.02 | 80.74 | 80.95 | 80.66 | 0.73% | 159,087 |