JPMorgan BetaBuilders Europe ETF (BBEU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -1.92276088743 | 60.85 | 61.26 | 59.575 | 3920764 | 60.61182327 | SP |
| 4 | -0.33 | -0.549908348609 | 60.01 | 61.26 | 58.67 | 1432852 | 60.45802484 | SP |
| 12 | 1.1 | 1.87777398429 | 58.58 | 62.33 | 57.7 | 740911 | 60.52956978 | SP |
| 26 | 5.01 | 9.16407536126 | 54.67 | 62.33 | 54.51 | 693007 | 58.98077879 | SP |
| 52 | 4.21 | 7.5896881197 | 55.47 | 62.33 | 48.48 | 704346 | 56.55510236 | SP |
| 156 | 2.63 | 4.60999123576 | 57.05 | 62.33 | 39.335 | 1184918 | 52.02787329 | SP |
| 260 | 35.69 | 148.770320967 | 23.99 | 62.33 | 16.11 | 1322388 | 40.57373255 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 59.68 | -0.52 | -0.86 | 60.48 | 60.48 | 59.575 | 955566 |
| 1721255400 | 60.2 | -0.33 | -0.55 | 60.16 | 60.43 | 60.11 | 2458775 |
| 1721169000 | 60.53 | 0.19 | 0.31 | 60.08 | 60.53 | 60.03 | 829938 |
| 1721082600 | 60.34 | -0.66 | -1.08 | 60.79 | 60.84 | 60.285 | 6047438 |
| 1720823400 | 61 | 0.68 | 1.13 | 60.85 | 61.26 | 60.84 | 9312104 |
| 1720737000 | 60.32 | 0.15 | 0.25 | 60.62 | 60.73 | 60.32 | 3207093 |
| 1720650600 | 60.17 | 0.74 | 1.25 | 59.69 | 60.195 | 59.69 | 166345 |
| 1720564200 | 59.43 | -0.49 | -0.82 | 59.57 | 59.59 | 59.25 | 299346 |
| 1720477800 | 59.92 | -0.27 | -0.45 | 60.34 | 60.36 | 59.87 | 369741 |
| 1720218600 | 60.19 | 0.46 | 0.77 | 60.26 | 60.29 | 59.766 | 183989 |
| 1720040640 | 59.73 | 0.62 | 1.05 | 59.43 | 59.76 | 59.43 | 332238 |
| 1719959400 | 59.11 | -0.12 | -0.19 | 58.77 | 59.11 | 58.67 | 252588 |
| 1719873000 | 59.225 | 0.23 | 0.40 | 59.42 | 59.57 | 59.0003 | 248247 |
| 1719613800 | 58.99 | 0 | 0.00 | 58.99 | 58.99 | 58.99 | 0 |
| 1719527400 | 58.99 | -0.07 | -0.12 | 59.13 | 59.21 | 58.845 | 366691 |
| 1719441000 | 59.06 | -0.52 | -0.87 | 58.92 | 59.135 | 58.8296 | 219954 |
| 1719354600 | 59.58 | -1.09 | -1.80 | 59.32 | 59.625 | 59.28 | 229704 |
| 1719268200 | 60.67 | 0.55 | 0.91 | 60.58 | 60.9505 | 60.56 | 132366 |
| 1719009000 | 60.12 | -0.43 | -0.71 | 60.01 | 60.195 | 59.86 | 179221 |
| 1718922600 | 60.55 | 0.1 | 0.17 | 60.44 | 60.71 | 60.33 | 312170 |
| 1718749800 | 60.45 | 0.26 | 0.43 | 60.19 | 60.48 | 60.19 | 1287644 |
| 1718663400 | 60.19 | 0.39 | 0.65 | 59.82 | 60.2 | 59.6 | 705998 |
| 1718404200 | 59.8 | -0.86 | -1.42 | 59.66 | 59.82 | 59.37 | 276353 |
| 1718317800 | 60.66 | -0.89 | -1.45 | 61.08 | 61.09 | 60.42 | 319703 |
| 1718231400 | 61.55 | 0.91 | 1.50 | 61.765 | 61.9 | 61.44 | 271869 |
| 1718145000 | 60.64 | -0.7 | -1.14 | 60.57 | 60.775 | 60.24 | 1142373 |
| 1718058600 | 61.34 | -0.21 | -0.34 | 60.89 | 61.37 | 60.785 | 247652 |
| 1717799400 | 61.55 | -0.76 | -1.22 | 61.725 | 61.905 | 61.49 | 181344 |
| 1717713000 | 62.31 | 0.29 | 0.47 | 62.07 | 62.33 | 62.07 | 415251 |
| 1717626600 | 62.02 | 0.6 | 0.97 | 61.96 | 62.05 | 61.64 | 206005 |
| 1717540200 | 61.425 | -0.13 | -0.20 | 61.38 | 61.48 | 61.15 | 161514 |
| 1717453800 | 61.55 | 0.12 | 0.20 | 61.53 | 61.705 | 61.26 | 196792 |
| 1717194600 | 61.43 | 0.56 | 0.92 | 61.22 | 61.48 | 60.99 | 435770 |
| 1717108200 | 60.87 | 0.53 | 0.88 | 60.72 | 61.02 | 60.7093 | 227960 |
| 1717021800 | 60.34 | -0.95 | -1.55 | 60.51 | 60.61 | 60.31 | 152710 |
| 1716935400 | 61.29 | -0.08 | -0.13 | 61.47 | 61.5 | 61.05 | 207701 |
| 1716589800 | 61.37 | 0.45 | 0.74 | 61.17 | 61.43 | 61.115 | 200624 |
| 1716503400 | 60.92 | -0.25 | -0.41 | 61.69 | 61.69 | 60.785 | 626990 |
| 1716417000 | 61.17 | -0.52 | -0.84 | 61.32 | 61.39 | 60.995 | 120387 |
| 1716330600 | 61.69 | 0.01 | 0.02 | 61.49 | 61.69 | 61.46 | 141799 |
| 1716244200 | 61.68 | -0.06 | -0.10 | 61.75 | 61.86 | 61.66 | 218327 |
| 1715985000 | 61.74 | 0.16 | 0.26 | 61.47 | 61.745 | 61.43 | 404538 |
| 1715898600 | 61.58 | -0.33 | -0.53 | 61.76 | 61.78 | 61.545 | 268611 |
| 1715812200 | 61.91 | 0.6 | 0.98 | 61.59 | 61.91 | 61.47 | 1314979 |
| 1715725800 | 61.31 | 0.5 | 0.82 | 61.06 | 61.325 | 61.045 | 136798 |
| 1715639400 | 60.81 | 0.03 | 0.05 | 60.83 | 60.975 | 60.77 | 623168 |
| 1715380200 | 60.78 | 0.23 | 0.38 | 60.8 | 60.88 | 60.68 | 174589 |
| 1715293800 | 60.55 | 0.55 | 0.92 | 60.14 | 60.55 | 60.14 | 1541891 |
| 1715207400 | 60 | 0.23 | 0.38 | 59.78 | 60.04 | 59.78 | 1181457 |
| 1715121000 | 59.77 | 0.41 | 0.69 | 59.74 | 59.915 | 59.68 | 348291 |
| 1715034600 | 59.36 | 0.46 | 0.78 | 59.17 | 59.365 | 59.15 | 154632 |
| 1714775400 | 58.9 | 0.57 | 0.98 | 58.97 | 59.12 | 58.62 | 191626 |
| 1714689000 | 58.33 | 0.49 | 0.85 | 58.22 | 58.49 | 57.97 | 267961 |
| 1714602600 | 57.84 | -0.14 | -0.24 | 57.78 | 58.5 | 57.7 | 366228 |
| 1714516200 | 57.98 | -0.84 | -1.43 | 58.51 | 58.69 | 57.965 | 191138 |
| 1714429800 | 58.82 | 0.11 | 0.19 | 58.73 | 58.9 | 58.65 | 213614 |
| 1714170600 | 58.71 | 0.43 | 0.74 | 58.58 | 58.81 | 58.51 | 263202 |
| 1714084200 | 58.28 | -0.09 | -0.15 | 57.63 | 58.36 | 57.6 | 200831 |
| 1713997800 | 58.37 | -0.27 | -0.46 | 58.63 | 58.63 | 58.14 | 266517 |
| 1713911400 | 58.64 | 0.85 | 1.47 | 58.1 | 58.705 | 58.08 | 678560 |
| 1713825000 | 57.79 | 0.64 | 1.12 | 57.43 | 58.02 | 57.41 | 345081 |
| 1713565800 | 57.15 | 0.18 | 0.32 | 57.05 | 57.32 | 56.94 | 356451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
