Jpmorgan Betabuilders Europe ETF (NY: BBEU )

58.84 USD -1.20 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 58.99 59.11 58.69 58.84 845,054 -1.20(-2.00%)
Jun 17, 2021 60.10 60.21 59.73 60.04 669,419 -0.52(-0.86%)
Jun 16, 2021 61.09 61.16 60.38 60.56 694,273 -0.55(-0.90%)
Jun 15, 2021 61.03 61.11 60.93 61.11 240,942 +0.08(+0.13%)
Jun 14, 2021 60.89 61.03 60.80 61.03 272,229 +0.12(+0.20%)
Jun 11, 2021 60.78 60.91 60.62 60.91 625,297 +0.22(+0.36%)
Jun 10, 2021 60.55 60.77 60.50 60.69 730,520 +0.11(+0.18%)
Jun 09, 2021 60.72 60.72 60.51 60.58 378,222 -0.06(-0.10%)
Jun 08, 2021 60.74 60.74 60.52 60.64 383,148 +0.00(+0.00%)
Jun 07, 2021 60.50 60.66 60.47 60.64 272,268 +0.27(+0.45%)
Jun 04, 2021 60.21 60.37 60.13 60.37 285,557 +0.49(+0.81%)
Jun 03, 2021 59.86 59.94 59.70 59.88 839,661 -0.40(-0.66%)
Jun 02, 2021 60.11 60.34 60.05 60.28 334,583 +0.12(+0.20%)
Jun 01, 2021 60.44 60.46 60.12 60.16 427,050 +0.38(+0.64%)
May 28, 2021 59.76 59.94 59.69 59.78 420,471 +0.12(+0.20%)
May 27, 2021 59.62 59.74 59.45 59.66 1,444,723 +0.14(+0.24%)
May 26, 2021 59.52 59.64 59.40 59.52 2,071,428 -0.18(-0.30%)
May 25, 2021 59.84 59.91 59.59 59.70 3,559,163 +0.03(+0.05%)
May 24, 2021 59.42 59.75 59.37 59.67 2,817,169 +0.39(+0.66%)
May 21, 2021 59.33 59.40 59.10 59.28 3,784,636 +0.07(+0.12%)
May 20, 2021 58.76 59.30 58.70 59.21 4,571,448 +0.85(+1.46%)
May 19, 2021 58.15 58.59 57.82 58.36 4,912,884 -0.66(-1.12%)
May 18, 2021 59.25 59.31 59.00 59.02 5,150,595 +0.00(+0.00%)
May 17, 2021 58.77 59.02 58.73 59.02 4,418,262 -0.02(-0.03%)
May 14, 2021 58.53 59.09 58.49 59.04 4,756,666 +1.06(+1.83%)
May 13, 2021 57.54 58.06 57.50 57.98 5,464,078 +0.50(+0.87%)
May 12, 2021 57.82 58.12 57.35 57.48 3,923,824 -0.58(-1.00%)
May 11, 2021 57.72 58.12 57.66 58.06 760,062 -0.66(-1.12%)
May 10, 2021 59.14 59.18 58.67 58.72 603,611 -0.45(-0.76%)
May 07, 2021 58.51 59.17 58.44 59.17 360,695 +0.84(+1.44%)
May 06, 2021 57.89 58.33 57.69 58.33 839,895 +0.47(+0.81%)
May 05, 2021 57.68 57.88 57.49 57.86 493,957 +0.87(+1.53%)
May 04, 2021 57.16 57.33 56.65 56.99 825,428 -0.96(-1.66%)
May 03, 2021 57.87 57.98 57.66 57.95 631,133 +0.67(+1.17%)
Apr 30, 2021 57.69 57.78 57.04 57.28 669,600 -0.76(-1.31%)
Apr 29, 2021 58.22 58.24 57.66 58.04 1,414,341 -0.01(-0.02%)
Apr 28, 2021 57.72 58.12 57.72 58.05 981,799 +0.22(+0.38%)
Apr 27, 2021 57.67 57.88 57.60 57.83 2,879,710 +0.01(+0.02%)
Apr 26, 2021 57.72 57.87 57.72 57.82 2,712,321 +0.10(+0.17%)
Apr 23, 2021 57.27 57.81 57.26 57.72 2,398,800 +0.57(+1.00%)
Apr 22, 2021 57.44 57.47 57.02 57.15 3,167,824 -0.25(-0.44%)
Apr 21, 2021 56.64 57.40 56.63 57.40 4,545,186 +0.61(+1.07%)
Apr 20, 2021 57.23 57.24 56.65 56.79 4,831,766 -1.03(-1.78%)
Apr 19, 2021 57.88 57.92 57.62 57.82 6,442,069 +0.05(+0.09%)
Apr 16, 2021 57.37 57.77 57.34 57.77 4,370,400 +0.67(+1.17%)
Apr 15, 2021 56.89 57.10 56.86 57.10 1,084,749 +0.53(+0.94%)
Apr 14, 2021 56.56 56.74 56.47 56.57 280,265 +0.02(+0.04%)
Apr 13, 2021 56.25 56.55 56.25 56.55 170,431 +0.31(+0.55%)
Apr 12, 2021 56.28 56.29 56.13 56.24 280,505 +27.99(+99.08%)
Apr 09, 2021 28.18 28.27 28.15 28.25 151,300 +0.04(+0.14%)
Apr 08, 2021 28.15 28.25 28.10 28.21 209,778 +0.17(+0.61%)
Apr 07, 2021 27.99 28.09 27.95 28.04 228,973 +0.11(+0.39%)
Apr 06, 2021 27.94 27.99 27.89 27.93 452,119 -0.31(-1.10%)
Apr 05, 2021 28.05 28.25 27.98 28.24 568,305 +0.49(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.