JPMorgan BetaBuilders Europe ETF (BBEU)
BATS: BBEU · Real-Time Price · USD
75.53
-0.36 (-0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
75.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
BBEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.39 | 75.62 | 75.28 | 75.52 | - | -0.49% | 169,287 |
| Apr 27, 2026 | 76.24 | 76.40 | 75.86 | 75.89 | 75.89 | -0.58% | 25,661 |
| Apr 24, 2026 | 76.00 | 76.40 | 75.88 | 76.33 | 76.33 | 0.73% | 37,088 |
| Apr 23, 2026 | 76.18 | 76.50 | 74.99 | 75.78 | 75.78 | -0.77% | 48,342 |
| Apr 22, 2026 | 76.70 | 76.83 | 76.12 | 76.36 | 76.36 | 0.41% | 37,118 |
| Apr 21, 2026 | 77.50 | 77.50 | 76.05 | 76.05 | 76.05 | -2.26% | 67,240 |
| Apr 20, 2026 | 77.58 | 77.86 | 77.26 | 77.81 | 77.81 | -0.32% | 22,225 |
| Apr 17, 2026 | 78.40 | 78.54 | 77.96 | 78.06 | 78.06 | 1.53% | 42,913 |
| Apr 16, 2026 | 77.36 | 77.36 | 76.58 | 76.88 | 76.88 | -0.40% | 44,676 |
| Apr 15, 2026 | 77.33 | 77.37 | 76.92 | 77.19 | 77.19 | -0.40% | 48,378 |
| Apr 14, 2026 | 77.34 | 77.61 | 77.26 | 77.50 | 77.50 | 0.83% | 44,243 |
| Apr 13, 2026 | 75.74 | 76.99 | 75.64 | 76.86 | 76.86 | 0.62% | 44,532 |
| Apr 10, 2026 | 76.70 | 76.74 | 76.05 | 76.39 | 76.39 | 0.38% | 65,956 |
| Apr 9, 2026 | 75.67 | 76.44 | 75.39 | 76.10 | 76.10 | - | 28,478 |
| Apr 8, 2026 | 76.26 | 76.38 | 75.55 | 76.10 | 76.10 | 3.95% | 101,244 |
| Apr 7, 2026 | 74.02 | 74.02 | 72.13 | 73.21 | 73.21 | -0.50% | 52,418 |
| Apr 6, 2026 | 73.21 | 73.64 | 73.08 | 73.58 | 73.58 | 0.78% | 65,381 |
| Apr 2, 2026 | 71.88 | 73.12 | 71.88 | 73.01 | 73.01 | -0.69% | 59,926 |
| Apr 1, 2026 | 73.30 | 73.84 | 73.05 | 73.52 | 73.52 | 1.53% | 613,461 |
| Mar 31, 2026 | 71.39 | 72.51 | 70.95 | 72.41 | 72.41 | 3.21% | 389,971 |
| Mar 30, 2026 | 70.43 | 70.70 | 69.83 | 70.16 | 70.16 | 0.52% | 461,567 |
| Mar 27, 2026 | 70.06 | 70.54 | 69.61 | 69.80 | 69.80 | -0.88% | 643,499 |
| Mar 26, 2026 | 70.93 | 71.51 | 70.32 | 70.42 | 70.42 | -2.00% | 296,869 |
| Mar 25, 2026 | 71.88 | 72.15 | 71.40 | 71.86 | 71.86 | 1.63% | 851,085 |
| Mar 24, 2026 | 70.03 | 71.12 | 69.99 | 70.71 | 70.71 | -0.97% | 593,459 |
| Mar 23, 2026 | 71.16 | 72.31 | 70.80 | 71.40 | 71.11 | 2.38% | 336,260 |
| Mar 20, 2026 | 71.60 | 71.67 | 69.44 | 69.74 | 69.46 | -3.22% | 661,048 |
| Mar 19, 2026 | 70.81 | 72.45 | 70.81 | 72.06 | 71.77 | -0.22% | 781,176 |
| Mar 18, 2026 | 73.23 | 73.35 | 72.16 | 72.22 | 71.93 | -1.90% | 1,036,794 |
| Mar 17, 2026 | 73.95 | 74.09 | 73.60 | 73.62 | 73.32 | 0.40% | 304,015 |
| Mar 16, 2026 | 72.99 | 73.50 | 72.90 | 73.33 | 73.03 | 1.58% | 873,942 |
| Mar 13, 2026 | 73.23 | 73.54 | 72.05 | 72.19 | 71.90 | -1.34% | 378,519 |
| Mar 12, 2026 | 73.38 | 74.10 | 72.73 | 73.17 | 72.88 | -1.37% | 967,588 |
| Mar 11, 2026 | 73.96 | 74.46 | 73.60 | 74.19 | 73.89 | -0.16% | 1,176,063 |
| Mar 10, 2026 | 74.80 | 75.48 | 74.16 | 74.31 | 74.01 | 0.13% | 925,701 |
| Mar 9, 2026 | 72.50 | 74.56 | 71.96 | 74.21 | 73.91 | 0.42% | 479,196 |
| Mar 6, 2026 | 72.84 | 74.10 | 72.80 | 73.90 | 73.60 | -0.66% | 1,274,257 |
| Mar 5, 2026 | 74.81 | 75.35 | 73.75 | 74.39 | 74.09 | -2.08% | 529,321 |
| Mar 4, 2026 | 75.71 | 76.02 | 75.25 | 75.97 | 75.66 | 1.20% | 665,882 |
| Mar 3, 2026 | 74.15 | 75.41 | 73.59 | 75.07 | 74.77 | -3.14% | 1,093,089 |
| Mar 2, 2026 | 77.15 | 77.84 | 77.01 | 77.50 | 77.19 | -2.04% | 1,025,974 |
| Feb 27, 2026 | 79.24 | 79.61 | 79.04 | 79.11 | 78.79 | -0.33% | 269,808 |
| Feb 26, 2026 | 79.36 | 79.48 | 78.82 | 79.37 | 79.05 | -0.11% | 203,833 |
| Feb 25, 2026 | 79.09 | 79.56 | 79.07 | 79.46 | 79.14 | 0.74% | 352,795 |
| Feb 24, 2026 | 78.50 | 79.00 | 78.46 | 78.88 | 78.56 | 0.40% | 194,118 |
| Feb 23, 2026 | 78.73 | 79.23 | 78.35 | 78.57 | 78.25 | -0.49% | 715,937 |
| Feb 20, 2026 | 78.26 | 79.02 | 78.25 | 78.95 | 78.63 | 1.00% | 280,295 |
| Feb 19, 2026 | 77.70 | 78.23 | 77.56 | 78.17 | 77.86 | -0.38% | 647,304 |
| Feb 18, 2026 | 78.43 | 78.78 | 78.25 | 78.47 | 78.15 | 0.41% | 481,774 |
| Feb 17, 2026 | 77.44 | 78.19 | 77.24 | 78.15 | 77.84 | 0.66% | 227,148 |
| Feb 13, 2026 | 77.38 | 77.85 | 77.14 | 77.64 | 77.33 | -0.15% | 236,102 |
| Feb 12, 2026 | 78.41 | 78.54 | 77.46 | 77.76 | 77.45 | -0.79% | 284,409 |
| Feb 11, 2026 | 78.22 | 78.47 | 77.70 | 78.38 | 78.06 | 0.42% | 203,019 |
| Feb 10, 2026 | 78.33 | 78.38 | 77.98 | 78.05 | 77.74 | -0.28% | 261,819 |
| Feb 9, 2026 | 77.72 | 78.37 | 77.68 | 78.27 | 77.96 | 1.08% | 181,449 |
| Feb 6, 2026 | 76.69 | 77.44 | 76.69 | 77.43 | 77.12 | 1.95% | 239,077 |
| Feb 5, 2026 | 76.15 | 76.54 | 75.89 | 75.95 | 75.64 | -1.40% | 594,540 |
| Feb 4, 2026 | 77.58 | 77.70 | 76.69 | 77.03 | 76.72 | 0.14% | 267,226 |
| Feb 3, 2026 | 76.67 | 77.17 | 76.37 | 76.92 | 76.61 | -0.40% | 482,686 |
| Feb 2, 2026 | 76.84 | 77.26 | 76.81 | 77.23 | 76.92 | 0.88% | 679,193 |
| Jan 30, 2026 | 76.94 | 77.10 | 76.26 | 76.56 | 76.25 | -0.82% | 238,149 |
| Jan 29, 2026 | 77.42 | 77.52 | 76.44 | 77.19 | 76.88 | 0.60% | 440,981 |
| Jan 28, 2026 | 77.01 | 77.13 | 76.41 | 76.73 | 76.42 | -1.41% | 322,564 |
| Jan 27, 2026 | 77.22 | 78.06 | 77.22 | 77.83 | 77.52 | 1.66% | 460,159 |
| Jan 26, 2026 | 76.40 | 76.70 | 76.40 | 76.56 | 76.25 | 0.71% | 168,420 |
| Jan 23, 2026 | 75.39 | 76.03 | 75.21 | 76.02 | 75.71 | 0.68% | 221,165 |
| Jan 22, 2026 | 75.45 | 75.67 | 75.24 | 75.51 | 75.21 | 0.49% | 1,598,519 |
| Jan 21, 2026 | 74.51 | 75.33 | 74.16 | 75.14 | 74.84 | 1.04% | 367,613 |
| Jan 20, 2026 | 74.37 | 74.89 | 74.26 | 74.37 | 74.07 | -1.46% | 455,634 |
| Jan 16, 2026 | 75.37 | 75.49 | 75.06 | 75.47 | 75.17 | 0.27% | 888,407 |
| Jan 15, 2026 | 75.47 | 75.54 | 75.22 | 75.27 | 74.97 | -0.27% | 313,019 |
| Jan 14, 2026 | 75.40 | 75.59 | 75.21 | 75.47 | 75.17 | 0.32% | 270,284 |
| Jan 13, 2026 | 75.42 | 75.45 | 75.06 | 75.23 | 74.93 | -0.41% | 497,673 |
| Jan 12, 2026 | 75.38 | 75.56 | 75.30 | 75.54 | 75.24 | 0.48% | 329,695 |
| Jan 9, 2026 | 74.86 | 75.18 | 74.68 | 75.18 | 74.88 | 0.79% | 339,577 |
| Jan 8, 2026 | 74.29 | 74.59 | 74.28 | 74.59 | 74.29 | -0.04% | 277,762 |
| Jan 7, 2026 | 74.70 | 74.81 | 74.52 | 74.62 | 74.32 | -0.37% | 287,605 |
| Jan 6, 2026 | 74.83 | 75.05 | 74.76 | 74.90 | 74.60 | 0.29% | 459,674 |
| Jan 5, 2026 | 73.98 | 74.70 | 73.98 | 74.69 | 74.38 | 0.83% | 406,495 |
| Jan 2, 2026 | 73.95 | 74.13 | 73.75 | 74.07 | 73.77 | 1.05% | 302,105 |
| Dec 31, 2025 | 73.55 | 73.55 | 73.22 | 73.30 | 73.01 | -0.38% | 175,305 |
| Dec 30, 2025 | 73.63 | 73.79 | 73.52 | 73.58 | 73.28 | 0.38% | 262,390 |
| Dec 29, 2025 | 73.28 | 73.43 | 73.13 | 73.30 | 73.01 | -0.41% | 326,357 |
| Dec 26, 2025 | 73.56 | 73.60 | 73.36 | 73.60 | 73.30 | 0.29% | 242,676 |
| Dec 24, 2025 | 73.31 | 73.44 | 73.30 | 73.39 | 73.09 | 0.20% | 187,440 |
| Dec 23, 2025 | 73.11 | 73.31 | 73.09 | 73.24 | 72.95 | -0.14% | 327,581 |
| Dec 22, 2025 | 73.16 | 73.40 | 73.15 | 73.34 | 72.57 | 0.20% | 346,288 |
| Dec 19, 2025 | 72.96 | 73.39 | 72.96 | 73.19 | 72.42 | 0.65% | 343,008 |
| Dec 18, 2025 | 72.74 | 73.05 | 72.50 | 72.72 | 71.95 | 0.72% | 219,878 |
| Dec 17, 2025 | 72.47 | 72.71 | 72.13 | 72.20 | 71.44 | -0.52% | 327,694 |
| Dec 16, 2025 | 72.71 | 72.77 | 72.33 | 72.58 | 71.82 | -0.32% | 589,201 |
| Dec 15, 2025 | 72.75 | 72.92 | 72.55 | 72.81 | 72.04 | 0.78% | 271,296 |
| Dec 12, 2025 | 72.69 | 72.78 | 72.01 | 72.25 | 71.49 | -0.76% | 400,709 |
| Dec 11, 2025 | 72.50 | 72.85 | 72.47 | 72.80 | 72.03 | 0.80% | 1,221,869 |
| Dec 10, 2025 | 71.45 | 72.32 | 71.45 | 72.22 | 71.46 | 1.23% | 443,405 |
| Dec 9, 2025 | 71.49 | 71.68 | 71.26 | 71.34 | 70.59 | -0.27% | 443,870 |
| Dec 8, 2025 | 71.70 | 71.71 | 71.35 | 71.53 | 70.78 | -0.15% | 279,718 |
| Dec 5, 2025 | 71.93 | 72.01 | 71.55 | 71.64 | 70.89 | 0.01% | 380,555 |
| Dec 4, 2025 | 71.88 | 71.96 | 71.57 | 71.63 | 70.88 | -0.17% | 236,973 |
| Dec 3, 2025 | 71.40 | 71.76 | 71.39 | 71.75 | 71.00 | 0.69% | 366,631 |