JPMorgan BetaBuilders Europe ETF

BBEU
🏛️ usa →
68.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.17 69.17 69.17 69.17 1.3K
09:31 69.11 69.11 69.11 69.11 0.1K
09:32 69.16 69.16 69.16 69.16 0.2K
09:35 69.16 69.16 69.16 69.16 0.4K
09:36 69.16 69.19 69.16 69.19 1.5K
09:38 69.16 69.16 69.16 69.16 0.3K
09:39 69.15 69.15 69.15 69.15 1.0K
09:40 69.11 69.11 69.11 69.11 0.5K
09:44 69.10 69.11 69.10 69.11 5.3K
09:45 69.08 69.08 69.08 69.08 0.8K
09:55 69.14 69.14 69.14 69.14 0.9K
09:58 69.14 69.14 69.14 69.14 0.1K
09:59 69.18 69.18 69.17 69.17 1.5K
10:00 69.15 69.15 69.15 69.15 0.2K
10:01 69.11 69.11 69.11 69.11 0.4K
10:02 69.10 69.10 69.10 69.10 1.8K
10:07 69.12 69.12 69.12 69.11 1.9K
10:10 69.09 69.09 69.09 69.09 0.5K
10:18 69.04 69.04 69.04 69.04 0.3K
10:21 69.04 69.04 69.04 69.04 2.1K
10:34 69.02 69.02 69.02 69.02 0.1K
10:35 69.01 69.01 69.01 69.01 1.4K
10:43 69.04 69.04 69.04 69.04 1.3K
10:46 69.08 69.08 69.08 69.08 0.3K
10:49 69.12 69.12 69.12 69.12 1.1K
10:52 69.10 69.10 69.10 69.10 1.0K
10:54 69.14 69.14 69.14 69.14 1.1K
10:58 69.14 69.14 69.14 69.14 0.1K
10:59 69.13 69.13 69.13 69.13 0.6K
11:00 69.13 69.13 69.13 69.13 0.4K
11:04 69.14 69.14 69.14 69.14 0.4K
11:07 69.17 69.17 69.17 69.17 1.0K
11:09 69.17 69.17 69.17 69.17 0.5K
11:10 69.17 69.17 69.16 69.16 1.3K
11:11 69.16 69.16 69.16 69.16 0.1K
11:12 69.14 69.14 69.14 69.14 0.3K
11:16 69.11 69.11 69.11 69.11 1.3K
11:17 69.14 69.14 69.14 69.14 0.3K
11:19 69.16 69.17 69.16 69.17 0.3K
11:20 69.19 69.19 69.19 69.19 0.5K
11:24 69.17 69.17 69.17 69.17 0.1K
11:25 69.17 69.17 69.17 69.17 0.5K
11:28 69.21 69.21 69.21 69.21 0.7K
11:31 69.22 69.22 69.22 69.22 1.5K
11:33 69.23 69.23 69.23 69.23 0.5K
11:37 69.18 69.18 69.17 69.17 3.4K
11:41 69.17 69.17 69.17 69.17 1.8K
11:42 69.18 69.18 69.18 69.18 2.1K
11:43 69.19 69.19 69.19 69.19 1.1K
11:45 69.16 69.16 69.16 69.16 3.1K
11:50 69.17 69.17 69.17 69.17 0.8K
11:51 69.15 69.15 69.15 69.15 0.2K
11:53 69.15 69.15 69.15 69.15 0.9K
11:57 69.13 69.13 69.13 69.13 0.7K
12:02 69.14 69.14 69.14 69.14 0.8K
12:04 69.15 69.15 69.15 69.15 0.3K
12:06 69.17 69.17 69.17 69.17 0.6K
12:07 69.18 69.18 69.18 69.18 0.7K
12:11 69.20 69.20 69.20 69.19 1.3K
12:14 69.21 69.22 69.21 69.22 2.8K
12:45 69.28 69.28 69.28 69.28 2.8K
12:50 69.31 69.31 69.31 69.31 0.7K
12:51 69.31 69.31 69.31 69.31 1.4K
13:03 69.33 69.33 69.33 69.34 0.2K
13:05 69.34 69.34 69.34 69.34 0.8K
13:10 69.32 69.32 69.32 69.32 2.3K
13:27 69.36 69.36 69.36 69.36 0.7K
13:30 69.38 69.38 69.38 69.38 0.3K
13:37 69.41 69.41 69.41 69.41 0.8K
13:43 69.42 69.42 69.42 69.42 0.3K
13:52 69.42 69.42 69.42 69.42 0.4K
14:01 69.44 69.44 69.44 69.44 1.1K
14:03 69.43 69.43 69.43 69.43 0.6K
14:08 69.43 69.43 69.43 69.43 2.8K
14:26 69.44 69.44 69.44 69.44 1.1K
14:38 69.46 69.46 69.46 69.46 1.2K
14:42 69.45 69.45 69.45 69.45 0.5K
14:46 69.44 69.44 69.44 69.44 0.6K
14:54 69.45 69.45 69.45 69.45 1.0K
14:57 69.47 69.47 69.47 69.47 2.3K
15:16 69.46 69.46 69.46 69.46 0.9K
15:21 69.46 69.46 69.46 69.46 1.6K
15:22 69.46 69.46 69.46 69.46 1.3K
15:25 69.45 69.45 69.45 69.45 1.1K
15:26 69.45 69.45 69.45 69.45 2.8K
15:27 69.46 69.46 69.46 69.46 4.3K
15:53 69.46 69.46 69.46 69.46 1.7K
15:54 69.45 69.45 69.45 69.44 1.9K
15:55 69.45 69.45 69.45 69.44 0.9K
15:56 69.46 69.46 69.46 69.46 3.3K
15:58 69.43 69.43 69.43 69.43 38.7K
15:59 69.44 69.44 69.42 69.43 15.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 68.49 68.83 68.49 68.80 0.7M
2025-09-25 68.13 68.19 67.76 68.01 0.7M
2025-09-24 68.69 68.92 68.57 68.69 0.3M
2025-09-23 69.41 69.49 68.99 69.08 0.3M
2025-09-22 69.20 69.48 69.01 69.43 0.2M
2025-09-19 69.27 69.35 69.06 69.16 0.2M
2025-09-18 69.27 69.52 69.05 69.43 0.1M
2025-09-17 69.29 69.69 68.87 69.10 0.2M
2025-09-16 69.51 69.51 69.13 69.39 0.1M
2025-09-15 69.47 69.60 69.34 69.59 1.2M
2025-09-12 69.15 69.17 68.93 69.10 0.1M
2025-09-11 68.90 69.34 68.90 69.32 0.3M
2025-09-10 68.78 68.86 68.50 68.55 0.2M
2025-09-09 68.74 68.85 68.64 68.76 0.5M
2025-09-08 68.75 68.90 68.54 68.83 0.2M
2025-09-05 68.68 68.84 68.25 68.43 0.2M
2025-09-04 67.93 68.17 67.86 68.17 0.3M
2025-09-03 67.55 67.81 67.41 67.76 0.2M
2025-09-02 67.20 67.67 67.12 67.47 0.1M
2025-08-29 68.32 68.44 68.22 68.31 0.1M
2025-08-28 68.61 68.72 68.42 68.61 0.4M
2025-08-27 68.12 68.49 67.97 68.44 0.4M
2025-08-26 68.55 68.67 68.40 68.59 0.1M
2025-08-25 69.50 69.63 68.68 68.68 0.2M
2025-08-22 69.06 69.82 68.95 69.67 0.2M
2025-08-21 68.79 68.87 68.64 68.70 0.1M
2025-08-20 69.06 69.23 68.97 69.15 0.8M
2025-08-19 68.91 69.02 68.65 68.73 0.6M
2025-08-18 68.42 68.56 68.26 68.54 0.2M
2025-08-15 68.71 68.76 68.59 68.72 0.8M
2025-08-14 68.07 68.55 68.07 68.50 0.2M
2025-08-13 68.07 68.32 68.07 68.29 0.4M
2025-08-12 67.27 67.79 67.16 67.79 0.5M
2025-08-11 67.16 67.22 66.93 67.08 0.8M
2025-08-08 67.32 67.58 67.22 67.46 0.1M
2025-08-07 67.34 67.44 66.97 67.28 0.3M
2025-08-06 66.46 66.63 66.36 66.57 0.5M
2025-08-05 66.32 66.39 66.04 66.27 0.3M
2025-08-04 66.05 66.21 65.94 66.20 0.9M
2025-08-01 65.36 65.49 64.97 65.41 1.3M
2025-07-31 66.11 66.21 65.66 65.72 0.3M
2025-07-30 66.82 67.02 66.29 66.53 0.6M
2025-07-29 67.21 67.34 67.02 67.19 0.3M
2025-07-28 67.80 67.80 67.14 67.26 1.5M
2025-07-25 67.97 68.49 67.88 68.47 0.4M
2025-07-24 68.52 68.67 68.35 68.35 0.3M
2025-07-23 68.12 69.13 68.06 69.12 0.9M
2025-07-22 67.30 67.76 67.21 67.70 0.4M
2025-07-21 67.25 67.70 67.17 67.30 0.7M
2025-07-18 67.61 67.67 66.98 67.01 0.7M
2025-07-17 66.90 67.19 66.85 67.14 0.4M
2025-07-16 66.80 67.15 66.60 67.09 1.0M
2025-07-15 67.66 67.66 66.83 66.85 1.3M
2025-07-14 67.35 67.72 67.35 67.63 1.6M
2025-07-11 67.86 67.86 67.61 67.69 6.2M
2025-07-10 68.37 68.51 68.17 68.43 0.3M
2025-07-09 68.17 68.50 68.08 68.49 0.2M
2025-07-08 67.30 67.87 67.19 67.80 0.3M
2025-07-07 67.39 67.62 67.01 67.20 0.9M
2025-07-03 67.60 67.75 67.50 67.60 0.3M
2025-07-02 67.23 67.71 67.06 67.71 0.4M
2025-07-01 67.18 67.47 67.18 67.46 0.5M
2025-06-30 67.19 67.48 66.96 67.46 0.4M
2025-06-27 67.22 67.53 66.99 67.32 1.2M
2025-06-26 66.54 66.74 66.41 66.71 0.8M
2025-06-25 66.12 66.23 65.95 66.14 1.6M
2025-06-24 66.32 66.71 66.20 66.62 3.6M
2025-06-23 65.87 66.90 65.87 66.88 0.6M
2025-06-20 66.94 66.94 64.50 66.30 1.4M
2025-06-18 67.75 67.75 66.58 66.72 0.6M
2025-06-17 67.45 67.53 66.71 66.78 0.6M
2025-06-16 68.10 68.39 67.70 67.73 1.0M
2025-06-13 67.52 67.92 67.35 67.54 0.4M
2025-06-12 68.42 68.69 68.38 68.55 1.8M
2025-06-11 68.16 68.28 67.85 67.93 0.6M
2025-06-10 68.15 68.39 67.87 68.01 0.4M
2025-06-09 67.72 68.11 67.68 67.85 0.9M
2025-06-06 67.83 68.05 67.79 67.96 1.7M
2025-06-05 68.11 68.13 67.60 67.69 0.5M
2025-06-04 67.56 67.87 67.43 67.63 0.3M
2025-06-03 67.05 67.30 66.89 67.24 0.3M
2025-06-02 67.22 67.78 66.89 67.74 0.2M
2025-05-30 67.16 67.20 66.69 67.07 0.2M
2025-05-29 67.18 67.18 66.71 67.04 0.3M
2025-05-28 66.95 66.99 66.64 66.70 0.2M
2025-05-27 67.66 67.66 67.33 67.41 0.4M
2025-05-23 66.07 66.83 66.07 66.69 0.2M
2025-05-22 66.56 67.02 66.42 66.82 0.3M
2025-05-21 67.44 67.63 66.88 66.88 0.2M
2025-05-20 67.03 67.28 66.97 67.21 0.3M
2025-05-19 66.19 66.83 66.19 66.77 1.1M
2025-05-16 65.78 66.05 65.63 65.95 1.1M
2025-05-15 65.57 65.83 65.42 65.80 0.3M
2025-05-14 65.59 65.65 65.07 65.09 0.2M
2025-05-13 65.22 65.41 65.04 65.30 0.9M
2025-05-12 64.85 65.06 64.46 65.04 0.2M
2025-05-09 65.02 65.07 64.78 64.89 0.1M
2025-05-08 65.03 65.03 64.48 64.51 0.1M
2025-05-07 64.92 65.07 64.64 64.83 0.3M
2025-05-06 65.14 65.27 64.97 65.01 0.2M
2025-05-05 65.37 65.39 65.17 65.17 0.1M
2025-05-02 65.13 65.34 64.95 65.08 0.2M
2025-05-01 64.24 64.24 63.71 63.79 0.1M
2025-04-30 63.76 64.22 63.39 64.06 0.3M
2025-04-29 63.98 64.22 63.86 64.09 0.2M
2025-04-28 63.70 64.01 63.62 63.99 0.2M
2025-04-25 64.92 64.92 63.18 63.57 0.4M
2025-04-24 62.92 63.41 62.74 63.39 0.2M
2025-04-23 62.84 63.06 62.35 62.47 2.2M
2025-04-22 61.82 62.47 61.75 62.22 0.4M
2025-04-21 61.62 61.70 60.52 61.00 1.3M
2025-04-17 61.15 61.74 61.12 61.31 0.2M
2025-04-16 61.13 61.48 60.65 60.88 0.2M
2025-04-15 61.03 61.37 60.95 61.12 0.4M
2025-04-14 60.17 60.83 60.00 60.38 0.4M
2025-04-11 58.82 60.14 58.69 59.95 0.7M
2025-04-10 58.45 58.81 57.15 58.47 0.3M
2025-04-09 55.29 59.69 55.05 59.28 1.1M
2025-04-08 57.17 57.23 54.58 55.24 1.8M
2025-04-07 55.25 57.86 54.80 55.89 1.4M
2025-04-04 59.06 59.18 57.16 57.17 0.9M
2025-04-03 62.01 62.06 61.19 61.28 0.8M
2025-04-02 61.47 62.16 61.47 62.15 0.4M
2025-04-01 62.02 62.20 61.64 61.94 0.2M
2025-03-31 61.41 61.93 61.25 61.83 0.6M
2025-03-28 62.56 62.71 62.28 62.40 2.7M
2025-03-27 62.44 62.85 62.39 62.78 0.6M
2025-03-26 62.91 63.17 62.40 62.54 0.3M
2025-03-25 63.61 63.71 63.31 63.41 0.3M
2025-03-24 63.24 63.47 63.06 63.26 0.1M
2025-03-21 63.21 63.46 63.17 63.32 0.1M
2025-03-20 63.55 63.96 63.47 63.88 0.4M
2025-03-19 64.26 64.68 64.13 64.43 0.4M
2025-03-18 64.52 64.66 64.21 64.60 0.4M
2025-03-17 63.76 64.42 63.76 64.22 0.2M
2025-03-14 63.13 63.68 63.01 63.66 0.2M
2025-03-13 62.51 62.65 62.29 62.42 0.2M
2025-03-12 62.99 63.00 62.48 62.85 0.3M
2025-03-11 62.98 63.01 62.21 62.69 1.4M
2025-03-10 63.32 63.50 62.37 62.83 1.7M
2025-03-07 63.79 64.51 63.71 64.46 0.6M
2025-03-06 63.68 64.18 63.41 63.52 0.6M
2025-03-05 63.57 64.31 63.57 64.16 0.8M
2025-03-04 62.05 63.24 61.59 62.65 0.6M
2025-03-03 62.94 63.06 62.12 62.46 0.7M
2025-02-28 61.57 61.74 61.03 61.66 0.3M
2025-02-27 61.77 61.81 61.28 61.34 0.1M
2025-02-26 62.24 62.56 61.92 61.98 0.3M
2025-02-25 62.16 62.21 61.75 62.02 0.6M
2025-02-24 61.55 61.71 61.20 61.30 0.4M
2025-02-21 61.67 61.67 61.18 61.31 0.1M
2025-02-20 61.28 61.54 61.11 61.49 0.1M
2025-02-19 61.19 61.32 60.94 61.07 0.1M
2025-02-18 61.83 61.98 61.72 61.87 0.9M
2025-02-14 61.68 61.76 61.35 61.36 1.4M
2025-02-13 60.92 61.40 60.81 61.30 1.7M
2025-02-12 60.00 60.83 59.96 60.59 1.5M
2025-02-11 59.85 60.34 59.84 60.29 0.1M
2025-02-10 59.61 59.91 59.57 59.91 1.6M
2025-02-07 59.99 60.00 59.28 59.34 0.3M
2025-02-06 59.78 60.03 59.76 60.02 0.2M
2025-02-05 59.35 59.67 59.25 59.60 0.9M
2025-02-04 58.72 59.01 58.64 58.96 0.1M
2025-02-03 57.96 58.64 57.77 58.25 0.3M
2025-01-31 59.42 59.69 59.00 59.04 0.3M
2025-01-30 59.51 59.84 59.32 59.59 0.1M
2025-01-29 59.00 59.15 58.77 58.93 0.2M
2025-01-28 58.97 59.03 58.59 58.90 0.6M
2025-01-27 58.78 59.23 58.78 59.09 0.4M
2025-01-24 58.97 59.13 58.90 58.96 0.3M
2025-01-23 58.43 58.79 58.27 58.74 0.8M
2025-01-22 58.43 58.43 58.11 58.12 1.0M
2025-01-21 57.90 58.27 57.76 58.26 1.0M
2025-01-17 57.05 57.38 56.91 57.01 0.5M
2025-01-16 56.48 56.87 56.40 56.77 0.9M
2025-01-15 56.28 56.33 55.96 56.12 0.3M
2025-01-14 55.43 55.59 55.24 55.48 0.3M
2025-01-13 54.85 55.25 54.83 55.23 0.4M
2025-01-10 55.95 56.00 55.41 55.55 0.4M
2025-01-08 55.81 56.15 55.70 56.06 0.2M
2025-01-07 56.68 56.70 56.14 56.21 0.2M
2025-01-06 55.94 56.56 55.94 56.19 0.2M
2025-01-03 55.41 55.47 55.15 55.44 0.3M
2025-01-02 55.55 55.59 55.08 55.22 0.3M