JPMorgan BetaBuilders Europe ETF BBEU
77.61 USD +0.16 (+0.21%)
Regular-session close
77.61 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
77.41 Day range 77.68
68.32 52-week range 81.29
- YTD
- +5.88%
- 1 year
- +8.55%
BBEU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 77.45 | 77.68 | 77.41 | 77.61 | +0.16 | +0.21% | 161,164 |
| Nov 12, 2026 | 77.88 | 77.93 | 77.32 | 77.45 | -0.51 | -0.65% | 267,000 |
| Nov 11, 2026 | 77.44 | 78.01 | 77.31 | 77.96 | -0.04 | -0.05% | 228,100 |
| Nov 10, 2026 | 78.18 | 78.19 | 77.51 | 78.00 | -0.38 | -0.48% | 776,900 |
| Nov 9, 2026 | 77.66 | 78.49 | 77.42 | 78.38 | +2.35 | +3.09% | 384,400 |
| Nov 6, 2026 | 75.63 | 76.46 | 75.63 | 76.03 | -1.00 | -1.30% | 809,000 |
| Nov 5, 2026 | 78.33 | 78.50 | 76.87 | 77.03 | -1.55 | -1.97% | 519,000 |
| Nov 4, 2026 | 78.20 | 78.58 | 78.06 | 78.58 | +2.40 | +3.15% | 167,500 |
| Nov 3, 2026 | 76.72 | 76.86 | 76.14 | 76.18 | -0.55 | -0.72% | 181,800 |
| Nov 2, 2026 | 76.63 | 77.10 | 76.63 | 76.73 | +0.52 | +0.68% | 277,100 |
| Oct 30, 2026 | 76.39 | 76.60 | 75.89 | 76.21 | -0.56 | -0.73% | 184,400 |
| Oct 29, 2026 | 76.39 | 76.81 | 76.36 | 76.77 | +0.84 | +1.11% | 166,200 |
| Oct 28, 2026 | 75.80 | 76.29 | 75.71 | 75.93 | +0.14 | +0.18% | 867,800 |
| Oct 27, 2026 | 75.49 | 75.93 | 75.44 | 75.79 | +0.27 | +0.36% | 293,300 |
| Oct 26, 2026 | 75.58 | 75.86 | 75.47 | 75.52 | +0.30 | +0.40% | 199,400 |
| Oct 23, 2026 | 75.03 | 75.82 | 74.88 | 75.22 | -0.43 | -0.57% | 224,400 |
| Oct 22, 2026 | 75.73 | 75.91 | 75.48 | 75.65 | -0.68 | -0.89% | 266,000 |
| Oct 21, 2026 | 76.48 | 76.54 | 76.02 | 76.33 | +0.41 | +0.54% | 164,600 |
| Oct 20, 2026 | 75.43 | 76.18 | 75.43 | 75.92 | +0.67 | +0.89% | 167,800 |
| Oct 19, 2026 | 75.62 | 75.85 | 75.20 | 75.25 | -0.85 | -1.12% | 202,400 |
| Oct 16, 2026 | 76.56 | 76.81 | 75.96 | 76.10 | +0.11 | +0.14% | 260,800 |
| Oct 15, 2026 | 75.68 | 76.03 | 75.37 | 75.99 | +1.06 | +1.41% | 571,100 |
| Oct 14, 2026 | 74.90 | 75.18 | 74.74 | 74.93 | -0.25 | -0.33% | 621,500 |
| Oct 13, 2026 | 75.36 | 75.44 | 74.94 | 75.18 | +0.49 | +0.66% | 670,400 |
| Oct 12, 2026 | 75.05 | 75.10 | 74.69 | 74.69 | -0.33 | -0.44% | 259,800 |
| Oct 9, 2026 | 74.86 | 75.08 | 74.69 | 75.02 | +0.51 | +0.68% | 331,500 |
| Oct 8, 2026 | 74.20 | 74.54 | 73.91 | 74.51 | -0.08 | -0.11% | 380,600 |
| Oct 7, 2026 | 74.39 | 74.75 | 74.23 | 74.59 | -0.95 | -1.26% | 458,800 |
| Oct 6, 2026 | 75.61 | 75.84 | 75.44 | 75.54 | +0.26 | +0.35% | 198,500 |
| Oct 5, 2026 | 74.90 | 75.46 | 74.64 | 75.28 | -0.10 | -0.13% | 451,900 |
| Oct 2, 2026 | 75.09 | 75.46 | 74.97 | 75.38 | +0.76 | +1.02% | 108,100 |
| Oct 1, 2026 | 75.11 | 75.21 | 74.26 | 74.62 | -1.07 | -1.41% | 309,800 |
| Sep 30, 2026 | 76.43 | 76.50 | 75.64 | 75.69 | -0.93 | -1.21% | 284,800 |
| Sep 29, 2026 | 76.72 | 76.82 | 76.09 | 76.62 | -0.48 | -0.62% | 106,900 |
| Sep 28, 2026 | 76.95 | 77.39 | 76.64 | 77.10 | -0.19 | -0.25% | 251,000 |
| Sep 25, 2026 | 76.98 | 77.37 | 76.75 | 77.29 | +0.54 | +0.70% | 139,500 |
| Sep 24, 2026 | 76.68 | 77.11 | 76.35 | 76.75 | 0.00 | 0.00% | 185,900 |
| Sep 23, 2026 | 77.18 | 77.24 | 76.49 | 76.75 | -1.19 | -1.53% | 200,900 |
| Sep 22, 2026 | 77.96 | 78.04 | 77.48 | 77.94 | -0.13 | -0.17% | 367,500 |
| Sep 21, 2026 | 78.10 | 78.17 | 77.73 | 78.07 | +0.77 | +1.00% | 222,800 |
| Sep 18, 2026 | 77.21 | 77.30 | 76.94 | 77.30 | -0.65 | -0.83% | 153,400 |
| Sep 17, 2026 | 78.05 | 78.25 | 77.88 | 77.95 | +0.76 | +0.98% | 124,100 |
| Sep 16, 2026 | 77.93 | 78.00 | 76.88 | 77.19 | -0.45 | -0.58% | 176,700 |
| Sep 15, 2026 | 77.63 | 77.68 | 77.39 | 77.64 | -0.21 | -0.27% | 195,000 |
| Sep 14, 2026 | 77.86 | 78.26 | 77.53 | 77.85 | -0.66 | -0.84% | 358,500 |
| Sep 11, 2026 | 78.75 | 78.81 | 78.33 | 78.51 | +0.53 | +0.68% | 1,729,800 |
| Sep 10, 2026 | 78.17 | 78.44 | 77.89 | 77.98 | -0.62 | -0.79% | 158,500 |
| Sep 9, 2026 | 79.02 | 79.13 | 78.59 | 78.60 | -0.93 | -1.17% | 295,500 |
| Sep 8, 2026 | 79.90 | 80.06 | 79.51 | 79.53 | -0.48 | -0.60% | 327,400 |
| Sep 4, 2026 | 79.70 | 80.19 | 79.70 | 80.01 | +0.01 | +0.01% | 235,900 |
| Sep 3, 2026 | 79.98 | 80.08 | 79.53 | 80.00 | +0.63 | +0.79% | 1,070,600 |
| Sep 2, 2026 | 79.30 | 79.40 | 79.15 | 79.37 | +0.25 | +0.32% | 218,400 |
| Sep 1, 2026 | 79.61 | 79.84 | 78.96 | 79.12 | -0.74 | -0.93% | 300,600 |
| Aug 31, 2026 | 80.25 | 80.25 | 79.64 | 79.86 | -0.37 | -0.46% | 165,200 |
| Aug 28, 2026 | 80.68 | 80.81 | 80.07 | 80.23 | -0.20 | -0.25% | 210,700 |
| Aug 27, 2026 | 80.53 | 80.61 | 80.18 | 80.43 | -0.40 | -0.49% | 195,500 |
| Aug 26, 2026 | 81.18 | 81.31 | 80.70 | 80.83 | -0.46 | -0.57% | 167,100 |
| Aug 25, 2026 | 81.12 | 81.31 | 80.94 | 81.29 | +0.48 | +0.59% | 704,600 |
| Aug 24, 2026 | 80.76 | 80.98 | 80.68 | 80.81 | -0.14 | -0.17% | 262,300 |
| Aug 21, 2026 | 80.74 | 81.02 | 80.74 | 80.95 | +0.59 | +0.73% | 159,100 |
| Aug 20, 2026 | 80.32 | 80.65 | 80.24 | 80.36 | -0.23 | -0.29% | 226,500 |
| Aug 19, 2026 | 80.41 | 80.72 | 80.29 | 80.59 | +0.67 | +0.84% | 268,000 |
| Aug 18, 2026 | 80.05 | 80.23 | 79.82 | 79.92 | -0.49 | -0.61% | 239,300 |
| Aug 17, 2026 | 80.54 | 80.69 | 80.29 | 80.41 | -0.16 | -0.20% | 128,500 |
| Aug 14, 2026 | 80.59 | 80.75 | 80.41 | 80.57 | -0.05 | -0.06% | 114,200 |
65 days, newest first. Daily bars as drawn on the BBEU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.