JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
71.64
+0.01 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
71.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.93 | 72.01 | 71.55 | 71.69 | - | 0.08% | 303,888 |
| Dec 4, 2025 | 71.88 | 71.96 | 71.57 | 71.63 | 71.63 | -0.17% | 236,973 |
| Dec 3, 2025 | 71.40 | 71.75 | 71.40 | 71.75 | 71.75 | 0.69% | 32,094 |
| Dec 2, 2025 | 71.24 | 71.30 | 70.96 | 71.26 | 71.26 | 0.49% | 65,045 |
| Dec 1, 2025 | 71.06 | 71.22 | 70.89 | 70.91 | 70.91 | -0.42% | 277,694 |
| Nov 28, 2025 | 70.88 | 71.24 | 70.88 | 71.21 | 71.21 | 0.48% | 18,426 |
| Nov 26, 2025 | 70.43 | 70.94 | 70.43 | 70.87 | 70.87 | 0.93% | 63,245 |
| Nov 25, 2025 | 69.61 | 70.22 | 69.53 | 70.22 | 70.22 | 1.68% | 720,632 |
| Nov 24, 2025 | 69.00 | 69.32 | 68.83 | 69.06 | 69.06 | -0.20% | 704,103 |
| Nov 21, 2025 | 68.78 | 69.39 | 68.59 | 69.20 | 69.20 | 1.29% | 272,299 |
| Nov 20, 2025 | 69.54 | 69.70 | 68.24 | 68.32 | 68.32 | -1.24% | 291,078 |
| Nov 19, 2025 | 69.26 | 69.51 | 68.83 | 69.18 | 69.18 | -0.36% | 337,070 |
| Nov 18, 2025 | 69.34 | 69.60 | 68.98 | 69.43 | 69.43 | -0.98% | 409,710 |
| Nov 17, 2025 | 70.50 | 70.71 | 69.87 | 70.12 | 70.12 | -1.16% | 377,833 |
| Nov 14, 2025 | 70.67 | 71.12 | 70.67 | 70.94 | 70.94 | -0.79% | 251,255 |
| Nov 13, 2025 | 72.03 | 72.14 | 71.43 | 71.51 | 71.51 | -0.87% | 436,161 |
| Nov 12, 2025 | 71.89 | 72.14 | 71.89 | 72.13 | 72.13 | 0.67% | 231,158 |
| Nov 11, 2025 | 71.35 | 71.75 | 71.35 | 71.65 | 71.65 | 1.04% | 980,863 |
| Nov 10, 2025 | 70.57 | 70.92 | 70.36 | 70.91 | 70.91 | 1.03% | 391,347 |
| Nov 7, 2025 | 69.36 | 70.19 | 69.28 | 70.19 | 70.19 | 0.70% | 347,305 |
| Nov 6, 2025 | 69.91 | 70.11 | 69.54 | 69.70 | 69.70 | -0.43% | 229,218 |
| Nov 5, 2025 | 69.60 | 70.06 | 69.54 | 70.00 | 70.00 | 0.95% | 879,019 |
| Nov 4, 2025 | 69.26 | 69.72 | 69.24 | 69.34 | 69.34 | -1.11% | 880,571 |
| Nov 3, 2025 | 70.08 | 70.17 | 69.94 | 70.12 | 70.12 | -0.07% | 264,951 |
| Oct 31, 2025 | 70.15 | 70.19 | 69.84 | 70.17 | 70.17 | -0.51% | 400,006 |
| Oct 30, 2025 | 70.33 | 70.75 | 70.32 | 70.53 | 70.53 | -0.49% | 1,000,768 |
| Oct 29, 2025 | 71.32 | 71.33 | 70.54 | 70.88 | 70.88 | -0.37% | 769,008 |
| Oct 28, 2025 | 71.22 | 71.44 | 71.09 | 71.14 | 71.14 | -0.32% | 1,744,299 |
| Oct 27, 2025 | 71.21 | 71.41 | 71.20 | 71.37 | 71.37 | 0.52% | 3,598,192 |
| Oct 24, 2025 | 71.05 | 71.15 | 70.96 | 71.00 | 71.00 | 0.04% | 5,680,753 |
| Oct 23, 2025 | 70.78 | 71.04 | 70.78 | 70.97 | 70.97 | 0.64% | 3,739,405 |
| Oct 22, 2025 | 70.58 | 70.80 | 70.28 | 70.52 | 70.52 | 0.01% | 4,876,167 |
| Oct 21, 2025 | 70.73 | 70.87 | 70.50 | 70.51 | 70.51 | -0.59% | 3,965,680 |
| Oct 20, 2025 | 70.69 | 71.04 | 70.69 | 70.93 | 70.93 | 0.35% | 4,621,744 |
| Oct 17, 2025 | 70.30 | 70.73 | 70.24 | 70.68 | 70.68 | 0.10% | 5,765,737 |
| Oct 16, 2025 | 70.50 | 70.92 | 70.41 | 70.61 | 70.61 | 0.71% | 4,426,600 |
| Oct 15, 2025 | 70.00 | 70.29 | 69.69 | 70.11 | 70.11 | 0.20% | 10,211,542 |
| Oct 14, 2025 | 69.15 | 70.13 | 69.15 | 69.97 | 69.97 | 0.43% | 4,970,632 |
| Oct 13, 2025 | 69.36 | 69.70 | 69.31 | 69.67 | 69.67 | 0.64% | 684,949 |
| Oct 10, 2025 | 70.08 | 70.14 | 69.14 | 69.23 | 69.23 | -0.99% | 988,828 |
| Oct 9, 2025 | 70.55 | 70.55 | 69.79 | 69.92 | 69.92 | -1.03% | 9,841,511 |
| Oct 8, 2025 | 70.70 | 70.76 | 70.48 | 70.65 | 70.65 | 0.63% | 1,095,094 |
| Oct 7, 2025 | 70.61 | 70.61 | 70.21 | 70.21 | 70.21 | -0.76% | 346,721 |
| Oct 6, 2025 | 70.81 | 70.92 | 70.73 | 70.75 | 70.75 | -0.31% | 175,257 |
| Oct 3, 2025 | 70.79 | 71.07 | 70.79 | 70.97 | 70.97 | 0.47% | 394,731 |
| Oct 2, 2025 | 70.80 | 70.84 | 70.27 | 70.64 | 70.64 | 0.30% | 454,943 |
| Oct 1, 2025 | 69.99 | 70.51 | 69.99 | 70.43 | 70.43 | 1.18% | 215,400 |
| Sep 30, 2025 | 69.07 | 69.66 | 69.05 | 69.61 | 69.61 | 0.80% | 547,482 |
| Sep 29, 2025 | 68.95 | 69.15 | 68.88 | 69.06 | 69.06 | 0.38% | 1,025,177 |
| Sep 26, 2025 | 68.49 | 68.83 | 68.49 | 68.80 | 68.80 | 1.16% | 682,707 |
| Sep 25, 2025 | 68.13 | 68.19 | 67.76 | 68.01 | 68.01 | -0.99% | 702,851 |
| Sep 24, 2025 | 68.69 | 68.92 | 68.57 | 68.69 | 68.69 | -0.56% | 287,708 |
| Sep 23, 2025 | 69.41 | 69.49 | 68.99 | 69.08 | 69.08 | -0.50% | 330,611 |
| Sep 22, 2025 | 69.20 | 69.48 | 69.01 | 69.43 | 69.17 | 0.39% | 153,560 |
| Sep 19, 2025 | 69.27 | 69.35 | 69.06 | 69.16 | 68.90 | -0.39% | 156,768 |
| Sep 18, 2025 | 69.27 | 69.52 | 69.05 | 69.43 | 69.17 | 0.48% | 132,562 |
| Sep 17, 2025 | 69.29 | 69.69 | 68.87 | 69.10 | 68.84 | -0.42% | 249,151 |
| Sep 16, 2025 | 69.51 | 69.51 | 69.13 | 69.39 | 69.13 | -0.29% | 127,921 |
| Sep 15, 2025 | 69.47 | 69.60 | 69.34 | 69.59 | 69.32 | 0.71% | 1,163,939 |
| Sep 12, 2025 | 69.15 | 69.17 | 68.93 | 69.10 | 68.84 | -0.32% | 137,348 |
| Sep 11, 2025 | 68.90 | 69.34 | 68.90 | 69.32 | 69.06 | 1.12% | 250,289 |
| Sep 10, 2025 | 68.78 | 68.86 | 68.50 | 68.55 | 68.29 | -0.31% | 151,048 |
| Sep 9, 2025 | 68.74 | 68.85 | 68.64 | 68.76 | 68.50 | -0.10% | 502,638 |
| Sep 8, 2025 | 68.75 | 68.90 | 68.54 | 68.83 | 68.57 | 0.58% | 240,027 |
| Sep 5, 2025 | 68.68 | 68.84 | 68.25 | 68.43 | 68.17 | 0.38% | 186,924 |
| Sep 4, 2025 | 67.93 | 68.17 | 67.86 | 68.17 | 67.91 | 0.61% | 264,777 |
| Sep 3, 2025 | 67.55 | 67.81 | 67.41 | 67.76 | 67.50 | 0.43% | 160,478 |
| Sep 2, 2025 | 67.20 | 67.67 | 67.12 | 67.47 | 67.21 | -1.23% | 125,541 |
| Aug 29, 2025 | 68.32 | 68.44 | 68.22 | 68.31 | 68.05 | -0.44% | 125,568 |
| Aug 28, 2025 | 68.61 | 68.72 | 68.42 | 68.61 | 68.35 | 0.25% | 408,045 |
| Aug 27, 2025 | 68.12 | 68.49 | 67.97 | 68.44 | 68.18 | -0.22% | 394,790 |
| Aug 26, 2025 | 68.55 | 68.67 | 68.40 | 68.59 | 68.33 | -0.13% | 136,206 |
| Aug 25, 2025 | 69.50 | 69.63 | 68.68 | 68.68 | 68.42 | -1.42% | 178,779 |
| Aug 22, 2025 | 69.06 | 69.82 | 68.95 | 69.67 | 69.40 | 1.41% | 153,525 |
| Aug 21, 2025 | 68.79 | 68.87 | 68.64 | 68.70 | 68.44 | -0.65% | 114,755 |
| Aug 20, 2025 | 69.06 | 69.23 | 68.97 | 69.15 | 68.89 | 0.61% | 770,531 |
| Aug 19, 2025 | 68.91 | 69.02 | 68.65 | 68.73 | 68.47 | 0.28% | 558,052 |
| Aug 18, 2025 | 68.42 | 68.56 | 68.26 | 68.54 | 68.28 | -0.26% | 197,912 |
| Aug 15, 2025 | 68.71 | 68.76 | 68.59 | 68.72 | 68.46 | 0.32% | 832,822 |
| Aug 14, 2025 | 68.07 | 68.55 | 68.07 | 68.50 | 68.24 | 0.31% | 156,571 |
| Aug 13, 2025 | 68.07 | 68.32 | 68.07 | 68.29 | 68.03 | 0.74% | 436,178 |
| Aug 12, 2025 | 67.27 | 67.79 | 67.16 | 67.79 | 67.53 | 1.06% | 545,153 |
| Aug 11, 2025 | 67.16 | 67.22 | 66.93 | 67.08 | 66.82 | -0.56% | 769,104 |
| Aug 8, 2025 | 67.32 | 67.58 | 67.22 | 67.46 | 67.20 | 0.27% | 114,994 |
| Aug 7, 2025 | 67.34 | 67.44 | 66.97 | 67.28 | 67.02 | 1.07% | 269,779 |
| Aug 6, 2025 | 66.46 | 66.63 | 66.36 | 66.57 | 66.32 | 0.45% | 486,810 |
| Aug 5, 2025 | 66.32 | 66.39 | 66.04 | 66.27 | 66.02 | 0.11% | 348,482 |
| Aug 4, 2025 | 66.05 | 66.21 | 65.94 | 66.20 | 65.95 | 1.21% | 854,170 |
| Aug 1, 2025 | 65.36 | 65.49 | 64.97 | 65.41 | 65.16 | -0.47% | 1,271,133 |
| Jul 31, 2025 | 66.11 | 66.21 | 65.66 | 65.72 | 65.47 | -1.22% | 332,163 |
| Jul 30, 2025 | 66.82 | 67.02 | 66.29 | 66.53 | 66.28 | -0.98% | 576,300 |
| Jul 29, 2025 | 67.21 | 67.34 | 67.02 | 67.19 | 66.93 | -0.10% | 252,775 |
| Jul 28, 2025 | 67.80 | 67.80 | 67.14 | 67.26 | 67.00 | -1.77% | 1,511,640 |
| Jul 25, 2025 | 67.97 | 68.49 | 67.88 | 68.47 | 68.21 | 0.18% | 408,374 |
| Jul 24, 2025 | 68.52 | 68.67 | 68.35 | 68.35 | 68.09 | -1.11% | 304,282 |
| Jul 23, 2025 | 68.12 | 69.13 | 68.06 | 69.12 | 68.86 | 2.10% | 881,623 |
| Jul 22, 2025 | 67.30 | 67.76 | 67.21 | 67.70 | 67.44 | 0.59% | 352,222 |
| Jul 21, 2025 | 67.25 | 67.70 | 67.17 | 67.30 | 67.04 | 0.43% | 657,086 |
| Jul 18, 2025 | 67.61 | 67.67 | 66.98 | 67.01 | 66.75 | -0.19% | 655,956 |
| Jul 17, 2025 | 66.90 | 67.19 | 66.85 | 67.14 | 66.88 | 0.07% | 361,415 |