JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
76.47
-0.53 (-0.69%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.32 | 76.84 | 76.30 | 76.47 | 76.47 | -0.69% | 480,251 |
| Jun 25, 2026 | 77.00 | 77.36 | 76.63 | 77.00 | 77.00 | 1.13% | 220,204 |
| Jun 24, 2026 | 75.93 | 76.32 | 75.84 | 76.14 | 76.14 | -0.12% | 446,071 |
| Jun 23, 2026 | 76.18 | 76.62 | 76.18 | 76.23 | 76.23 | -1.35% | 190,959 |
| Jun 22, 2026 | 78.39 | 78.70 | 78.31 | 78.52 | 77.27 | 0.08% | 162,154 |
| Jun 18, 2026 | 78.42 | 78.62 | 78.28 | 78.46 | 77.21 | 0.15% | 153,717 |
| Jun 17, 2026 | 79.33 | 79.64 | 78.18 | 78.34 | 77.10 | -0.68% | 261,142 |
| Jun 16, 2026 | 79.14 | 79.38 | 78.88 | 78.88 | 77.63 | 0.23% | 657,329 |
| Jun 15, 2026 | 79.29 | 79.33 | 78.66 | 78.70 | 77.45 | 0.10% | 403,750 |
| Jun 12, 2026 | 78.18 | 78.71 | 77.62 | 78.62 | 77.37 | 0.29% | 246,212 |
| Jun 11, 2026 | 76.84 | 78.53 | 76.60 | 78.39 | 77.15 | 3.06% | 185,431 |
| Jun 10, 2026 | 76.49 | 76.97 | 75.98 | 76.06 | 74.85 | -1.31% | 162,385 |
| Jun 9, 2026 | 77.48 | 77.82 | 75.80 | 77.07 | 75.85 | 0.40% | 408,209 |
| Jun 8, 2026 | 76.98 | 77.14 | 76.59 | 76.76 | 75.54 | 0.47% | 176,799 |
| Jun 5, 2026 | 77.51 | 77.60 | 76.13 | 76.40 | 75.19 | -1.99% | 443,125 |
| Jun 4, 2026 | 77.63 | 78.08 | 77.56 | 77.95 | 76.71 | 1.18% | 540,627 |
| Jun 3, 2026 | 77.32 | 77.47 | 76.92 | 77.04 | 75.82 | -1.22% | 193,279 |
| Jun 2, 2026 | 77.73 | 78.12 | 77.68 | 77.99 | 76.75 | 0.52% | 503,151 |
| Jun 1, 2026 | 77.24 | 77.92 | 76.90 | 77.59 | 76.36 | -0.44% | 281,282 |
| May 29, 2026 | 78.36 | 78.61 | 77.91 | 77.93 | 76.69 | -0.01% | 209,774 |
| May 28, 2026 | 77.67 | 78.27 | 77.50 | 77.94 | 76.70 | -0.31% | 691,005 |
| May 27, 2026 | 78.42 | 78.52 | 77.98 | 78.18 | 76.94 | -0.23% | 532,750 |
| May 26, 2026 | 78.58 | 78.59 | 78.08 | 78.36 | 77.12 | 1.08% | 1,006,078 |
| May 22, 2026 | 77.72 | 77.83 | 77.42 | 77.52 | 76.29 | -0.37% | 375,157 |
| May 21, 2026 | 76.75 | 78.04 | 76.55 | 77.81 | 76.57 | 0.66% | 346,229 |
| May 20, 2026 | 76.19 | 77.56 | 76.17 | 77.30 | 76.07 | 1.99% | 1,192,157 |
| May 19, 2026 | 76.01 | 76.19 | 75.73 | 75.79 | 74.59 | -0.72% | 413,616 |
| May 18, 2026 | 75.98 | 76.43 | 75.65 | 76.34 | 75.13 | 1.60% | 393,606 |
| May 15, 2026 | 75.30 | 75.59 | 75.02 | 75.14 | 73.95 | -1.89% | 1,374,761 |
| May 14, 2026 | 76.86 | 77.05 | 76.55 | 76.59 | 75.37 | -0.23% | 282,147 |
| May 13, 2026 | 75.87 | 76.93 | 75.87 | 76.77 | 75.55 | 0.55% | 310,275 |
| May 12, 2026 | 76.08 | 76.40 | 75.80 | 76.35 | 75.14 | -0.73% | 885,593 |
| May 11, 2026 | 76.90 | 77.04 | 76.69 | 76.91 | 75.69 | -0.34% | 231,587 |
| May 8, 2026 | 76.92 | 77.27 | 76.65 | 77.17 | 75.94 | 0.90% | 132,517 |
| May 7, 2026 | 77.93 | 77.95 | 76.34 | 76.48 | 75.27 | -2.20% | 501,148 |
| May 6, 2026 | 77.89 | 78.23 | 77.79 | 78.20 | 76.96 | 2.69% | 868,845 |
| May 5, 2026 | 75.73 | 76.18 | 75.48 | 76.15 | 74.94 | 1.48% | 359,735 |
| May 4, 2026 | 75.72 | 75.88 | 74.74 | 75.04 | 73.85 | -1.82% | 186,607 |
| May 1, 2026 | 76.68 | 77.05 | 76.39 | 76.43 | 75.22 | -0.17% | 136,868 |
| Apr 30, 2026 | 75.59 | 76.69 | 75.46 | 76.56 | 75.34 | 2.57% | 766,193 |
| Apr 29, 2026 | 75.04 | 75.06 | 74.41 | 74.64 | 73.45 | -1.18% | 191,186 |
| Apr 28, 2026 | 75.39 | 75.62 | 75.28 | 75.53 | 74.33 | -0.47% | 216,220 |
| Apr 27, 2026 | 76.24 | 76.39 | 75.84 | 75.89 | 74.68 | -0.58% | 243,070 |
| Apr 24, 2026 | 76.00 | 76.41 | 75.92 | 76.33 | 75.12 | 0.73% | 267,838 |
| Apr 23, 2026 | 76.18 | 76.51 | 74.97 | 75.78 | 74.57 | -0.77% | 530,120 |
| Apr 22, 2026 | 76.70 | 76.84 | 76.12 | 76.36 | 75.15 | 0.41% | 259,012 |
| Apr 21, 2026 | 77.49 | 77.50 | 76.00 | 76.05 | 74.84 | -2.26% | 232,497 |
| Apr 20, 2026 | 77.58 | 77.86 | 77.25 | 77.81 | 76.57 | -0.32% | 221,103 |
| Apr 17, 2026 | 78.22 | 78.54 | 77.97 | 78.06 | 76.82 | 1.53% | 482,994 |
| Apr 16, 2026 | 77.36 | 77.40 | 76.59 | 76.88 | 75.66 | -0.40% | 1,112,140 |
| Apr 15, 2026 | 77.33 | 77.33 | 76.90 | 77.19 | 75.96 | -0.40% | 520,923 |
| Apr 14, 2026 | 77.34 | 77.61 | 77.25 | 77.50 | 76.27 | 0.83% | 239,677 |
| Apr 13, 2026 | 75.74 | 76.93 | 75.69 | 76.86 | 75.64 | 0.62% | 651,025 |
| Apr 10, 2026 | 76.70 | 76.76 | 76.05 | 76.39 | 75.18 | 0.38% | 276,380 |
| Apr 9, 2026 | 75.46 | 76.46 | 75.38 | 76.10 | 74.89 | - | 520,073 |
| Apr 8, 2026 | 76.26 | 76.36 | 75.56 | 76.10 | 74.89 | 3.95% | 682,907 |
| Apr 7, 2026 | 72.72 | 73.43 | 72.11 | 73.21 | 72.05 | -0.50% | 265,526 |
| Apr 6, 2026 | 73.21 | 73.65 | 73.04 | 73.58 | 72.41 | 0.78% | 926,660 |
| Apr 2, 2026 | 71.88 | 73.17 | 71.84 | 73.01 | 71.85 | -0.69% | 377,968 |
| Apr 1, 2026 | 73.30 | 73.84 | 73.05 | 73.52 | 72.35 | 1.53% | 613,461 |
| Mar 31, 2026 | 71.39 | 72.51 | 70.95 | 72.41 | 71.26 | 3.21% | 389,971 |
| Mar 30, 2026 | 70.43 | 70.70 | 69.83 | 70.16 | 69.05 | 0.52% | 461,567 |
| Mar 27, 2026 | 70.06 | 70.54 | 69.61 | 69.80 | 68.69 | -0.88% | 643,499 |
| Mar 26, 2026 | 70.93 | 71.51 | 70.32 | 70.42 | 69.30 | -2.00% | 296,869 |
| Mar 25, 2026 | 71.88 | 72.15 | 71.40 | 71.86 | 70.72 | 1.63% | 851,085 |
| Mar 24, 2026 | 70.03 | 71.12 | 69.99 | 70.71 | 69.59 | -0.57% | 593,459 |
| Mar 23, 2026 | 71.16 | 72.31 | 70.80 | 71.40 | 69.98 | 2.38% | 336,260 |
| Mar 20, 2026 | 71.60 | 71.67 | 69.44 | 69.74 | 68.36 | -3.22% | 661,048 |
| Mar 19, 2026 | 70.81 | 72.45 | 70.81 | 72.06 | 70.63 | -0.22% | 781,176 |
| Mar 18, 2026 | 73.23 | 73.35 | 72.16 | 72.22 | 70.79 | -1.90% | 1,036,794 |
| Mar 17, 2026 | 73.95 | 74.09 | 73.60 | 73.62 | 72.16 | 0.40% | 304,015 |
| Mar 16, 2026 | 72.99 | 73.50 | 72.90 | 73.33 | 71.87 | 1.58% | 873,942 |
| Mar 13, 2026 | 73.23 | 73.54 | 72.05 | 72.19 | 70.76 | -1.34% | 378,519 |
| Mar 12, 2026 | 73.38 | 74.10 | 72.73 | 73.17 | 71.72 | -1.37% | 967,588 |
| Mar 11, 2026 | 73.96 | 74.46 | 73.60 | 74.19 | 72.72 | -0.16% | 1,176,063 |
| Mar 10, 2026 | 74.80 | 75.48 | 74.16 | 74.31 | 72.84 | 0.13% | 925,701 |
| Mar 9, 2026 | 72.50 | 74.56 | 71.96 | 74.21 | 72.74 | 0.42% | 479,196 |
| Mar 6, 2026 | 72.84 | 74.10 | 72.80 | 73.90 | 72.43 | -0.66% | 1,274,257 |
| Mar 5, 2026 | 74.81 | 75.35 | 73.75 | 74.39 | 72.91 | -2.08% | 529,321 |
| Mar 4, 2026 | 75.71 | 76.02 | 75.25 | 75.97 | 74.46 | 1.20% | 665,882 |
| Mar 3, 2026 | 74.15 | 75.41 | 73.59 | 75.07 | 73.58 | -3.14% | 1,093,089 |
| Mar 2, 2026 | 77.15 | 77.84 | 77.01 | 77.50 | 75.96 | -2.04% | 1,025,974 |
| Feb 27, 2026 | 79.24 | 79.61 | 79.04 | 79.11 | 77.54 | -0.33% | 269,808 |
| Feb 26, 2026 | 79.36 | 79.48 | 78.82 | 79.37 | 77.80 | -0.11% | 203,833 |
| Feb 25, 2026 | 79.09 | 79.56 | 79.07 | 79.46 | 77.88 | 0.74% | 352,795 |
| Feb 24, 2026 | 78.50 | 79.00 | 78.46 | 78.88 | 77.31 | 0.40% | 194,118 |
| Feb 23, 2026 | 78.73 | 79.23 | 78.35 | 78.57 | 77.01 | -0.49% | 715,937 |
| Feb 20, 2026 | 78.26 | 79.02 | 78.25 | 78.95 | 77.38 | 1.00% | 280,295 |
| Feb 19, 2026 | 77.70 | 78.23 | 77.56 | 78.17 | 76.62 | -0.38% | 647,304 |
| Feb 18, 2026 | 78.43 | 78.78 | 78.25 | 78.47 | 76.91 | 0.41% | 481,774 |
| Feb 17, 2026 | 77.44 | 78.19 | 77.24 | 78.15 | 76.60 | 0.66% | 227,148 |
| Feb 13, 2026 | 77.38 | 77.85 | 77.14 | 77.64 | 76.10 | -0.15% | 236,102 |
| Feb 12, 2026 | 78.41 | 78.54 | 77.46 | 77.76 | 76.22 | -0.79% | 284,409 |
| Feb 11, 2026 | 78.22 | 78.47 | 77.70 | 78.38 | 76.82 | 0.42% | 203,019 |
| Feb 10, 2026 | 78.33 | 78.38 | 77.98 | 78.05 | 76.50 | -0.28% | 261,819 |
| Feb 9, 2026 | 77.72 | 78.37 | 77.68 | 78.27 | 76.72 | 1.08% | 181,449 |
| Feb 6, 2026 | 76.69 | 77.44 | 76.69 | 77.43 | 75.89 | 1.95% | 239,077 |
| Feb 5, 2026 | 76.15 | 76.54 | 75.89 | 75.95 | 74.44 | -1.40% | 594,540 |
| Feb 4, 2026 | 77.58 | 77.70 | 76.69 | 77.03 | 75.50 | 0.14% | 267,226 |
| Feb 3, 2026 | 76.67 | 77.17 | 76.37 | 76.92 | 75.39 | -0.40% | 482,686 |