JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
74.09
-0.30 (-0.40%)
Mar 6, 2026, 1:20 PM EST - Market open
BBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.00 | 75.32 | 73.75 | 74.39 | 74.39 | -2.08% | 117,093 |
| Mar 4, 2026 | 75.71 | 76.02 | 75.25 | 75.97 | 75.97 | 1.20% | 665,882 |
| Mar 3, 2026 | 74.15 | 75.41 | 73.59 | 75.07 | 75.07 | -3.14% | 1,093,089 |
| Mar 2, 2026 | 77.15 | 77.84 | 77.01 | 77.50 | 77.50 | -2.04% | 1,025,974 |
| Feb 27, 2026 | 79.24 | 79.61 | 79.04 | 79.11 | 79.11 | -0.33% | 269,808 |
| Feb 26, 2026 | 79.36 | 79.48 | 78.82 | 79.37 | 79.37 | -0.11% | 203,833 |
| Feb 25, 2026 | 79.09 | 79.56 | 79.07 | 79.46 | 79.46 | 0.74% | 352,795 |
| Feb 24, 2026 | 78.50 | 79.00 | 78.46 | 78.88 | 78.88 | 0.40% | 194,118 |
| Feb 23, 2026 | 78.73 | 79.23 | 78.35 | 78.57 | 78.57 | -0.49% | 715,937 |
| Feb 20, 2026 | 78.26 | 79.02 | 78.25 | 78.95 | 78.95 | 1.00% | 280,295 |
| Feb 19, 2026 | 77.70 | 78.23 | 77.56 | 78.17 | 78.17 | -0.38% | 647,304 |
| Feb 18, 2026 | 78.43 | 78.78 | 78.25 | 78.47 | 78.47 | 0.41% | 481,774 |
| Feb 17, 2026 | 77.44 | 78.19 | 77.24 | 78.15 | 78.15 | 0.66% | 227,148 |
| Feb 13, 2026 | 77.38 | 77.85 | 77.14 | 77.64 | 77.64 | -0.15% | 236,102 |
| Feb 12, 2026 | 78.41 | 78.54 | 77.46 | 77.76 | 77.76 | -0.79% | 284,409 |
| Feb 11, 2026 | 78.22 | 78.47 | 77.70 | 78.38 | 78.38 | 0.42% | 203,019 |
| Feb 10, 2026 | 78.33 | 78.38 | 77.98 | 78.05 | 78.05 | -0.28% | 261,819 |
| Feb 9, 2026 | 77.72 | 78.37 | 77.68 | 78.27 | 78.27 | 1.08% | 181,449 |
| Feb 6, 2026 | 76.69 | 77.44 | 76.69 | 77.43 | 77.43 | 1.95% | 239,077 |
| Feb 5, 2026 | 76.15 | 76.54 | 75.89 | 75.95 | 75.95 | -1.40% | 594,540 |
| Feb 4, 2026 | 77.58 | 77.70 | 76.69 | 77.03 | 77.03 | 0.14% | 267,226 |
| Feb 3, 2026 | 76.67 | 77.17 | 76.37 | 76.92 | 76.92 | -0.40% | 482,686 |
| Feb 2, 2026 | 76.84 | 77.26 | 76.81 | 77.23 | 77.23 | 0.88% | 679,193 |
| Jan 30, 2026 | 76.94 | 77.10 | 76.26 | 76.56 | 76.56 | -0.82% | 238,149 |
| Jan 29, 2026 | 77.42 | 77.52 | 76.44 | 77.19 | 77.19 | 0.60% | 440,981 |
| Jan 28, 2026 | 77.01 | 77.13 | 76.41 | 76.73 | 76.73 | -1.41% | 322,564 |
| Jan 27, 2026 | 77.22 | 78.06 | 77.22 | 77.83 | 77.83 | 1.66% | 460,159 |
| Jan 26, 2026 | 76.40 | 76.70 | 76.40 | 76.56 | 76.56 | 0.71% | 168,420 |
| Jan 23, 2026 | 75.39 | 76.03 | 75.21 | 76.02 | 76.02 | 0.68% | 221,165 |
| Jan 22, 2026 | 75.45 | 75.67 | 75.24 | 75.51 | 75.51 | 0.49% | 1,598,519 |
| Jan 21, 2026 | 74.51 | 75.33 | 74.16 | 75.14 | 75.14 | 1.04% | 367,613 |
| Jan 20, 2026 | 74.37 | 74.89 | 74.26 | 74.37 | 74.37 | -1.46% | 455,634 |
| Jan 16, 2026 | 75.37 | 75.49 | 75.06 | 75.47 | 75.47 | 0.27% | 888,407 |
| Jan 15, 2026 | 75.47 | 75.54 | 75.22 | 75.27 | 75.27 | -0.27% | 313,019 |
| Jan 14, 2026 | 75.40 | 75.59 | 75.21 | 75.47 | 75.47 | 0.32% | 270,284 |
| Jan 13, 2026 | 75.42 | 75.45 | 75.06 | 75.23 | 75.23 | -0.41% | 497,673 |
| Jan 12, 2026 | 75.38 | 75.56 | 75.30 | 75.54 | 75.54 | 0.48% | 329,695 |
| Jan 9, 2026 | 74.86 | 75.18 | 74.68 | 75.18 | 75.18 | 0.79% | 339,577 |
| Jan 8, 2026 | 74.29 | 74.59 | 74.28 | 74.59 | 74.59 | -0.04% | 277,762 |
| Jan 7, 2026 | 74.70 | 74.81 | 74.52 | 74.62 | 74.62 | -0.37% | 287,605 |
| Jan 6, 2026 | 74.83 | 75.05 | 74.76 | 74.90 | 74.90 | 0.29% | 459,674 |
| Jan 5, 2026 | 73.98 | 74.70 | 73.98 | 74.69 | 74.69 | 0.83% | 406,495 |
| Jan 2, 2026 | 73.95 | 74.13 | 73.75 | 74.07 | 74.07 | 1.05% | 302,105 |
| Dec 31, 2025 | 73.55 | 73.55 | 73.22 | 73.30 | 73.30 | -0.38% | 175,305 |
| Dec 30, 2025 | 73.63 | 73.79 | 73.52 | 73.58 | 73.58 | 0.38% | 262,390 |
| Dec 29, 2025 | 73.28 | 73.43 | 73.13 | 73.30 | 73.30 | -0.41% | 326,357 |
| Dec 26, 2025 | 73.56 | 73.60 | 73.36 | 73.60 | 73.60 | 0.29% | 242,676 |
| Dec 24, 2025 | 73.31 | 73.44 | 73.30 | 73.39 | 73.39 | 0.20% | 187,440 |
| Dec 23, 2025 | 73.11 | 73.31 | 73.09 | 73.24 | 73.24 | -0.14% | 327,581 |
| Dec 22, 2025 | 73.16 | 73.40 | 73.15 | 73.34 | 72.86 | 0.20% | 346,288 |
| Dec 19, 2025 | 72.96 | 73.39 | 72.96 | 73.19 | 72.71 | 0.65% | 343,008 |
| Dec 18, 2025 | 72.74 | 73.05 | 72.50 | 72.72 | 72.25 | 0.72% | 219,878 |
| Dec 17, 2025 | 72.47 | 72.71 | 72.13 | 72.20 | 71.73 | -0.52% | 327,694 |
| Dec 16, 2025 | 72.71 | 72.77 | 72.33 | 72.58 | 72.11 | -0.32% | 589,201 |
| Dec 15, 2025 | 72.75 | 72.92 | 72.55 | 72.81 | 72.34 | 0.78% | 271,296 |
| Dec 12, 2025 | 72.69 | 72.78 | 72.01 | 72.25 | 71.78 | -0.76% | 400,709 |
| Dec 11, 2025 | 72.50 | 72.85 | 72.47 | 72.80 | 72.33 | 0.80% | 1,221,869 |
| Dec 10, 2025 | 71.45 | 72.32 | 71.45 | 72.22 | 71.75 | 1.23% | 443,405 |
| Dec 9, 2025 | 71.49 | 71.68 | 71.26 | 71.34 | 70.87 | -0.27% | 443,870 |
| Dec 8, 2025 | 71.70 | 71.71 | 71.35 | 71.53 | 71.06 | -0.15% | 279,718 |
| Dec 5, 2025 | 71.93 | 72.01 | 71.55 | 71.64 | 71.17 | 0.01% | 380,555 |
| Dec 4, 2025 | 71.88 | 71.96 | 71.57 | 71.63 | 71.16 | -0.17% | 236,973 |
| Dec 3, 2025 | 71.40 | 71.76 | 71.39 | 71.75 | 71.28 | 0.69% | 366,631 |
| Dec 2, 2025 | 71.24 | 71.30 | 70.95 | 71.26 | 70.80 | 0.49% | 601,923 |
| Dec 1, 2025 | 71.06 | 71.22 | 70.89 | 70.91 | 70.45 | -0.42% | 277,694 |
| Nov 28, 2025 | 70.88 | 71.24 | 70.88 | 71.21 | 70.75 | 0.48% | 81,971 |
| Nov 26, 2025 | 70.43 | 70.94 | 70.42 | 70.87 | 70.41 | 0.93% | 578,177 |
| Nov 25, 2025 | 69.61 | 70.22 | 69.53 | 70.22 | 69.76 | 1.68% | 720,632 |
| Nov 24, 2025 | 69.00 | 69.32 | 68.83 | 69.06 | 68.61 | -0.20% | 704,103 |
| Nov 21, 2025 | 68.78 | 69.39 | 68.59 | 69.20 | 68.75 | 1.29% | 272,299 |
| Nov 20, 2025 | 69.54 | 69.70 | 68.24 | 68.32 | 67.87 | -1.24% | 291,078 |
| Nov 19, 2025 | 69.26 | 69.51 | 68.83 | 69.18 | 68.73 | -0.36% | 337,070 |
| Nov 18, 2025 | 69.34 | 69.60 | 68.98 | 69.43 | 68.98 | -0.98% | 409,710 |
| Nov 17, 2025 | 70.50 | 70.71 | 69.87 | 70.12 | 69.66 | -1.16% | 377,833 |
| Nov 14, 2025 | 70.67 | 71.12 | 70.67 | 70.94 | 70.48 | -0.79% | 251,255 |
| Nov 13, 2025 | 72.03 | 72.14 | 71.43 | 71.51 | 71.04 | -0.87% | 436,161 |
| Nov 12, 2025 | 71.89 | 72.14 | 71.89 | 72.13 | 71.66 | 0.67% | 231,158 |
| Nov 11, 2025 | 71.35 | 71.75 | 71.35 | 71.65 | 71.18 | 1.04% | 980,863 |
| Nov 10, 2025 | 70.57 | 70.92 | 70.36 | 70.91 | 70.45 | 1.03% | 391,347 |
| Nov 7, 2025 | 69.36 | 70.19 | 69.28 | 70.19 | 69.73 | 0.70% | 347,305 |
| Nov 6, 2025 | 69.91 | 70.11 | 69.54 | 69.70 | 69.25 | -0.43% | 229,218 |
| Nov 5, 2025 | 69.60 | 70.06 | 69.54 | 70.00 | 69.54 | 0.95% | 879,019 |
| Nov 4, 2025 | 69.26 | 69.72 | 69.24 | 69.34 | 68.89 | -1.11% | 880,571 |
| Nov 3, 2025 | 70.08 | 70.17 | 69.94 | 70.12 | 69.66 | -0.07% | 264,951 |
| Oct 31, 2025 | 70.15 | 70.19 | 69.84 | 70.17 | 69.71 | -0.51% | 400,006 |
| Oct 30, 2025 | 70.33 | 70.75 | 70.32 | 70.53 | 70.07 | -0.49% | 1,000,768 |
| Oct 29, 2025 | 71.32 | 71.33 | 70.54 | 70.88 | 70.42 | -0.37% | 769,008 |
| Oct 28, 2025 | 71.22 | 71.44 | 71.09 | 71.14 | 70.68 | -0.32% | 1,744,299 |
| Oct 27, 2025 | 71.21 | 71.41 | 71.20 | 71.37 | 70.90 | 0.52% | 3,598,192 |
| Oct 24, 2025 | 71.05 | 71.15 | 70.96 | 71.00 | 70.54 | 0.04% | 5,680,753 |
| Oct 23, 2025 | 70.78 | 71.04 | 70.78 | 70.97 | 70.51 | 0.64% | 3,739,405 |
| Oct 22, 2025 | 70.58 | 70.80 | 70.28 | 70.52 | 70.06 | 0.01% | 4,876,167 |
| Oct 21, 2025 | 70.73 | 70.87 | 70.50 | 70.51 | 70.05 | -0.59% | 3,965,680 |
| Oct 20, 2025 | 70.69 | 71.04 | 70.69 | 70.93 | 70.46 | 0.35% | 4,621,744 |
| Oct 17, 2025 | 70.30 | 70.73 | 70.24 | 70.68 | 70.22 | 0.10% | 5,765,737 |
| Oct 16, 2025 | 70.50 | 70.92 | 70.41 | 70.61 | 70.15 | 0.71% | 4,426,600 |
| Oct 15, 2025 | 70.00 | 70.29 | 69.69 | 70.11 | 69.65 | 0.20% | 10,211,542 |
| Oct 14, 2025 | 69.15 | 70.13 | 69.15 | 69.97 | 69.51 | 0.43% | 4,970,632 |
| Oct 13, 2025 | 69.36 | 69.70 | 69.31 | 69.67 | 69.22 | 0.64% | 684,949 |
| Oct 10, 2025 | 70.08 | 70.14 | 69.14 | 69.23 | 68.78 | -0.99% | 988,828 |