JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
67.32
+0.61 (0.91%)
At close: Jun 27, 2025, 4:00 PM
67.32
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 67.22 | 67.53 | 66.99 | 67.32 | 67.32 | 0.91% | 1,245,059 |
| 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 |
| Jun 23, 2025 | 65.87 | 66.90 | 65.87 | 66.88 | 65.76 | 0.87% | 572,592 |
| Jun 20, 2025 | 66.94 | 66.94 | 64.50 | 66.30 | 65.19 | -0.63% | 1,379,215 |
| Jun 18, 2025 | 67.75 | 67.75 | 66.58 | 66.72 | 65.60 | -0.09% | 636,485 |
| Jun 17, 2025 | 67.45 | 67.53 | 66.71 | 66.78 | 65.66 | -1.40% | 589,029 |
| Jun 16, 2025 | 68.10 | 68.39 | 67.70 | 67.73 | 66.59 | 0.28% | 1,003,599 |
| Jun 13, 2025 | 67.52 | 67.92 | 67.35 | 67.54 | 66.41 | -1.47% | 394,671 |
| Jun 12, 2025 | 68.42 | 68.69 | 68.38 | 68.55 | 67.40 | 0.91% | 1,794,801 |
| Jun 11, 2025 | 68.16 | 68.28 | 67.85 | 67.93 | 66.79 | -0.12% | 631,608 |
| Jun 10, 2025 | 68.15 | 68.39 | 67.87 | 68.01 | 66.87 | 0.24% | 429,939 |
| Jun 9, 2025 | 67.72 | 68.11 | 67.68 | 67.85 | 66.71 | -0.16% | 864,416 |
| Jun 6, 2025 | 67.83 | 68.05 | 67.79 | 67.96 | 66.82 | 0.40% | 1,701,058 |
| Jun 5, 2025 | 68.11 | 68.13 | 67.60 | 67.69 | 66.55 | 0.09% | 458,377 |
| Jun 4, 2025 | 67.56 | 67.87 | 67.43 | 67.63 | 66.49 | 0.58% | 322,494 |
| Jun 3, 2025 | 67.05 | 67.30 | 66.89 | 67.24 | 66.11 | -0.74% | 271,805 |
| Jun 2, 2025 | 67.22 | 67.78 | 66.89 | 67.74 | 66.60 | 1.00% | 203,869 |
| May 30, 2025 | 67.16 | 67.20 | 66.69 | 67.07 | 65.94 | 0.04% | 240,759 |
| May 29, 2025 | 67.18 | 67.18 | 66.71 | 67.04 | 65.91 | 0.51% | 267,454 |
| May 28, 2025 | 66.95 | 66.99 | 66.64 | 66.70 | 65.58 | -1.05% | 170,575 |
| May 27, 2025 | 67.66 | 67.66 | 67.33 | 67.41 | 66.28 | 1.08% | 354,900 |
| May 23, 2025 | 66.07 | 66.83 | 66.07 | 66.69 | 65.57 | -0.19% | 187,908 |
| May 22, 2025 | 66.56 | 67.02 | 66.42 | 66.82 | 65.70 | -0.09% | 316,414 |
| May 21, 2025 | 67.44 | 67.63 | 66.88 | 66.88 | 65.76 | -0.49% | 236,278 |
| May 20, 2025 | 67.03 | 67.28 | 66.97 | 67.21 | 66.08 | 0.66% | 262,144 |
| May 19, 2025 | 66.19 | 66.83 | 66.19 | 66.77 | 65.65 | 1.24% | 1,084,150 |
| May 16, 2025 | 65.78 | 66.05 | 65.63 | 65.95 | 64.84 | 0.23% | 1,053,577 |
| May 15, 2025 | 65.57 | 65.83 | 65.42 | 65.80 | 64.69 | 1.10% | 347,420 |
| May 14, 2025 | 65.59 | 65.65 | 65.07 | 65.09 | 63.99 | -0.33% | 176,193 |
| May 13, 2025 | 65.22 | 65.41 | 65.04 | 65.30 | 64.20 | 0.40% | 858,487 |
| May 12, 2025 | 64.85 | 65.06 | 64.46 | 65.04 | 63.95 | 0.23% | 191,013 |
| May 9, 2025 | 65.02 | 65.07 | 64.78 | 64.89 | 63.80 | 0.59% | 145,387 |
| May 8, 2025 | 65.03 | 65.03 | 64.48 | 64.51 | 63.43 | -0.49% | 147,551 |
| May 7, 2025 | 64.92 | 65.07 | 64.64 | 64.83 | 63.74 | -0.28% | 283,224 |
| May 6, 2025 | 65.14 | 65.27 | 64.97 | 65.01 | 63.92 | -0.25% | 188,974 |
| May 5, 2025 | 65.37 | 65.39 | 65.17 | 65.17 | 64.08 | 0.14% | 129,442 |
| May 2, 2025 | 65.13 | 65.34 | 64.95 | 65.08 | 63.99 | 2.02% | 163,364 |
| May 1, 2025 | 64.24 | 64.24 | 63.71 | 63.79 | 62.72 | -0.42% | 135,816 |
| Apr 30, 2025 | 63.76 | 64.22 | 63.39 | 64.06 | 62.98 | -0.05% | 289,540 |
| Apr 29, 2025 | 63.98 | 64.22 | 63.86 | 64.09 | 63.01 | 0.16% | 189,118 |
| Apr 28, 2025 | 63.70 | 64.01 | 63.62 | 63.99 | 62.92 | 0.66% | 155,909 |
| Apr 25, 2025 | 64.92 | 64.92 | 63.18 | 63.57 | 62.50 | 0.28% | 425,841 |
| Apr 24, 2025 | 62.92 | 63.41 | 62.74 | 63.39 | 62.33 | 1.47% | 199,734 |
| Apr 23, 2025 | 62.84 | 63.06 | 62.35 | 62.47 | 61.42 | 0.40% | 2,239,649 |
| Apr 22, 2025 | 61.82 | 62.47 | 61.75 | 62.22 | 61.18 | 2.00% | 378,743 |
| Apr 21, 2025 | 61.62 | 61.70 | 60.52 | 61.00 | 59.98 | -0.51% | 1,324,982 |
| Apr 17, 2025 | 61.15 | 61.74 | 61.12 | 61.31 | 60.28 | 0.71% | 186,097 |
| Apr 16, 2025 | 61.13 | 61.48 | 60.66 | 60.88 | 59.86 | -0.39% | 228,159 |