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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 56.52 56.78 56.42 56.59 0.5M
2023-12-28 56.69 56.85 56.50 56.54 0.2M
2023-12-27 56.60 56.92 56.52 56.91 0.3M
2023-12-26 56.27 56.67 56.27 56.63 0.3M
2023-12-22 56.36 56.42 56.07 56.36 0.2M
2023-12-21 55.95 56.21 55.79 56.21 0.3M
2023-12-20 55.91 56.07 55.35 55.43 0.8M
2023-12-19 55.75 56.06 55.75 56.06 0.5M
2023-12-18 55.86 55.86 55.57 55.77 1.5M
2023-12-15 55.80 55.91 55.46 55.55 0.7M
2023-12-14 56.04 56.40 55.93 56.22 1.7M
2023-12-13 54.94 55.67 54.68 55.64 1.3M
2023-12-12 54.75 54.94 54.63 54.94 3.3M
2023-12-11 54.56 54.83 54.56 54.78 0.8M
2023-12-08 54.38 54.77 54.37 54.68 0.2M
2023-12-07 54.25 54.51 54.10 54.43 0.2M
2023-12-06 54.50 54.67 54.18 54.18 0.2M
2023-12-05 54.20 54.38 54.11 54.19 0.3M
2023-12-04 54.07 54.34 54.06 54.34 0.2M
2023-12-01 54.05 54.63 54.02 54.52 0.3M
2023-11-30 54.01 54.17 53.85 54.06 0.3M
2023-11-29 54.16 54.32 53.96 54.10 0.2M
2023-11-28 53.77 54.05 53.71 53.92 0.2M
2023-11-27 53.94 54.00 53.78 53.91 0.3M
2023-11-24 53.79 54.10 53.79 54.10 0.1M
2023-11-22 53.42 53.53 53.25 53.51 0.3M
2023-11-21 53.64 53.66 53.41 53.50 0.4M
2023-11-20 53.38 53.76 53.38 53.69 1.9M
2023-11-17 53.22 53.45 53.07 53.45 0.3M
2023-11-16 52.69 52.91 52.55 52.68 0.3M
2023-11-15 52.86 53.00 52.74 52.79 1.3M
2023-11-14 52.28 52.83 52.28 52.75 0.9M
2023-11-13 50.97 51.43 50.92 51.37 0.2M
2023-11-10 50.93 51.23 50.50 51.21 0.5M
2023-11-09 51.38 51.54 50.94 50.95 0.3M
2023-11-08 50.95 51.16 50.82 51.01 0.2M
2023-11-07 50.76 50.92 50.63 50.80 0.7M
2023-11-06 51.19 51.26 50.91 51.03 0.2M
2023-11-03 51.20 51.34 50.99 51.16 0.2M
2023-11-02 50.69 50.81 50.49 50.81 0.4M
2023-11-01 49.45 49.76 49.23 49.75 0.4M
2023-10-31 49.39 49.50 49.14 49.40 0.3M
2023-10-30 49.24 49.35 49.07 49.35 0.3M
2023-10-27 49.14 49.19 48.48 48.61 0.4M
2023-10-26 49.16 49.28 48.82 49.01 0.6M
2023-10-25 49.39 49.64 49.10 49.20 0.2M
2023-10-24 49.38 49.61 49.32 49.58 0.3M
2023-10-23 49.11 49.68 48.95 49.36 0.2M
2023-10-20 49.51 49.65 49.26 49.26 0.5M
2023-10-19 50.00 50.28 49.67 49.79 0.4M
2023-10-18 50.59 50.64 50.14 50.21 0.5M
2023-10-17 50.66 51.35 50.64 51.14 0.2M
2023-10-16 50.88 51.19 50.82 51.16 0.7M
2023-10-13 50.97 51.17 50.59 50.70 0.3M
2023-10-12 51.61 51.65 50.95 51.17 0.3M
2023-10-11 51.69 51.83 51.41 51.73 0.3M
2023-10-10 51.16 51.57 51.16 51.34 0.3M
2023-10-09 50.22 50.60 50.15 50.59 0.1M
2023-10-06 49.93 50.84 49.65 50.74 0.4M
2023-10-05 49.92 50.10 49.69 50.06 1.0M
2023-10-04 49.82 49.86 49.29 49.72 0.4M
2023-10-03 49.62 49.78 49.30 49.47 0.2M
2023-10-02 50.53 50.53 49.83 49.99 0.5M
2023-09-29 51.45 51.46 50.72 50.83 0.7M
2023-09-28 50.37 50.93 50.35 50.74 0.6M
2023-09-27 50.64 50.64 49.91 50.29 0.2M
2023-09-26 50.77 50.91 50.47 50.50 0.2M
2023-09-25 50.98 51.16 50.79 51.14 0.2M
2023-09-22 51.77 51.93 51.40 51.45 0.2M
2023-09-21 51.98 52.08 51.57 51.58 0.2M
2023-09-20 52.71 52.98 52.29 52.34 0.3M
2023-09-19 52.22 52.38 52.10 52.29 0.2M
2023-09-18 52.53 52.68 52.40 52.53 0.2M
2023-09-15 53.11 53.34 52.88 52.93 0.2M
2023-09-14 52.69 52.99 52.63 52.93 0.3M
2023-09-13 52.43 52.57 52.25 52.33 0.2M
2023-09-12 52.56 52.80 52.49 52.57 0.5M
2023-09-11 52.73 52.96 52.64 52.90 0.2M
2023-09-08 52.30 52.53 52.29 52.36 0.1M
2023-09-07 52.22 52.39 52.13 52.29 0.2M
2023-09-06 52.49 52.62 52.26 52.46 0.5M
2023-09-05 53.00 53.04 52.63 52.63 0.1M
2023-09-01 53.78 53.80 53.13 53.25 0.2M
2023-08-31 53.79 53.81 53.28 53.42 0.2M
2023-08-30 54.00 54.20 53.86 53.96 0.2M
2023-08-29 53.14 53.99 53.13 53.98 1.0M
2023-08-28 52.95 53.25 52.94 53.19 0.7M
2023-08-25 52.60 52.79 52.15 52.61 0.2M
2023-08-24 52.68 52.86 52.24 52.24 0.2M
2023-08-23 52.61 53.04 52.61 52.95 0.2M
2023-08-22 52.86 52.86 52.48 52.51 0.3M
2023-08-21 52.64 52.77 52.39 52.72 0.2M
2023-08-18 51.97 52.51 51.97 52.39 0.3M
2023-08-17 53.01 53.07 52.40 52.45 0.3M
2023-08-16 53.15 53.37 52.88 52.88 0.1M
2023-08-15 53.57 53.61 53.13 53.20 0.2M
2023-08-14 53.56 53.98 53.43 53.91 0.2M
2023-08-11 53.98 54.18 53.88 54.03 0.4M
2023-08-10 54.72 55.13 54.39 54.46 0.1M
2023-08-09 54.21 54.41 54.15 54.24 0.2M
2023-08-08 53.75 54.12 53.62 54.08 0.1M
2023-08-07 54.13 54.34 53.92 54.31 0.2M
2023-08-04 53.92 54.39 53.79 53.81 0.8M
2023-08-03 53.44 53.90 53.41 53.74 0.4M
2023-08-02 54.22 54.31 53.83 53.93 0.6M
2023-08-01 55.02 55.19 54.72 54.91 0.7M
2023-07-31 55.68 55.83 55.47 55.51 4.3M
2023-07-28 55.49 55.72 55.40 55.54 6.3M
2023-07-27 55.72 55.74 55.03 55.12 10.7M
2023-07-26 54.82 55.50 54.82 55.36 11.7M
2023-07-25 55.08 55.45 55.08 55.28 5.1M
2023-07-24 55.07 55.34 55.07 55.19 0.2M
2023-07-21 55.39 55.52 55.25 55.45 0.3M
2023-07-20 55.45 55.60 55.17 55.28 0.5M
2023-07-19 55.47 55.62 55.27 55.42 0.3M
2023-07-18 55.15 55.51 55.11 55.45 0.3M
2023-07-17 55.00 55.27 54.94 55.18 0.6M
2023-07-14 55.59 55.60 55.24 55.26 0.2M
2023-07-13 55.27 55.53 55.27 55.44 0.3M
2023-07-12 54.17 54.65 54.17 54.59 0.5M
2023-07-11 53.12 53.40 53.02 53.39 0.3M
2023-07-10 52.57 52.88 52.57 52.86 0.3M
2023-07-07 52.31 52.82 52.27 52.54 0.8M
2023-07-06 52.41 52.48 51.98 52.29 0.6M
2023-07-05 53.48 53.52 53.21 53.25 0.7M
2023-07-03 53.92 54.04 53.86 53.88 0.2M
2023-06-30 53.96 54.19 53.96 54.12 0.5M
2023-06-29 53.20 53.33 53.12 53.29 0.6M
2023-06-28 53.37 53.47 53.27 53.41 2.8M
2023-06-27 53.06 53.52 52.97 53.49 0.7M
2023-06-26 52.98 53.08 52.90 52.91 1.7M
2023-06-23 52.83 53.03 52.72 52.81 1.3M
2023-06-22 53.25 53.48 53.25 53.43 13.9M
2023-06-21 53.51 53.85 53.39 53.65 11.7M
2023-06-20 53.94 53.94 53.60 53.75 0.6M
2023-06-16 55.81 55.84 55.48 55.49 3.2M
2023-06-15 54.89 55.55 54.86 55.48 1.1M
2023-06-14 54.91 55.06 54.51 54.76 0.3M
2023-06-13 54.39 54.61 54.39 54.51 0.7M
2023-06-12 54.11 54.14 53.91 54.12 0.3M
2023-06-09 53.92 54.02 53.84 53.94 0.3M
2023-06-08 53.96 54.25 53.92 54.24 0.4M
2023-06-07 53.94 54.07 53.60 53.66 0.3M
2023-06-06 53.53 53.91 53.53 53.91 0.3M
2023-06-05 53.78 53.85 53.58 53.63 0.3M
2023-06-02 53.94 54.08 53.87 54.00 0.2M
2023-06-01 52.88 53.48 52.88 53.42 0.3M
2023-05-31 52.84 52.91 52.36 52.78 0.3M
2023-05-30 53.78 53.81 53.21 53.35 0.2M
2023-05-26 53.61 53.98 53.61 53.94 0.3M
2023-05-25 53.37 53.41 53.14 53.36 0.4M
2023-05-24 53.73 53.74 53.44 53.54 0.3M
2023-05-23 54.81 54.83 54.31 54.32 0.3M
2023-05-22 55.08 55.25 55.06 55.13 0.4M
2023-05-19 55.18 55.37 55.08 55.18 0.5M
2023-05-18 54.69 54.86 54.52 54.85 0.2M
2023-05-17 54.70 54.95 54.47 54.92 0.2M
2023-05-16 54.97 55.00 54.67 54.67 0.2M
2023-05-15 55.00 55.26 54.96 55.23 0.2M
2023-05-12 54.99 55.08 54.68 54.89 0.2M
2023-05-11 54.74 55.01 54.57 54.99 0.3M
2023-05-10 55.37 55.39 54.84 55.23 0.2M
2023-05-09 55.00 55.39 55.00 55.31 0.3M
2023-05-08 55.86 55.90 55.67 55.73 0.2M
2023-05-05 55.12 55.79 55.12 55.71 0.2M
2023-05-04 54.85 55.11 54.72 54.91 0.3M
2023-05-03 55.21 55.59 55.17 55.19 0.3M
2023-05-02 55.01 55.05 54.68 54.98 0.2M
2023-05-01 55.81 55.92 55.61 55.64 0.5M
2023-04-28 55.20 55.72 55.20 55.67 0.2M
2023-04-27 55.19 55.60 55.09 55.55 0.3M
2023-04-26 55.36 55.40 54.92 54.97 0.4M
2023-04-25 55.57 55.59 54.99 54.99 0.2M
2023-04-24 55.72 55.86 55.71 55.84 0.3M
2023-04-21 55.34 55.66 55.16 55.66 0.3M
2023-04-20 55.07 55.39 55.07 55.25 0.3M
2023-04-19 55.11 55.32 55.11 55.29 0.2M
2023-04-18 55.27 55.39 55.23 55.36 0.3M
2023-04-17 55.01 55.11 54.78 55.03 0.3M
2023-04-14 55.38 55.55 55.05 55.25 0.3M
2023-04-13 55.11 55.41 55.07 55.35 0.3M
2023-04-12 54.73 54.93 54.48 54.65 0.9M
2023-04-11 54.10 54.32 54.09 54.18 0.4M
2023-04-10 53.75 54.05 53.64 53.99 0.7M
2023-04-06 53.82 54.18 53.70 54.04 0.2M
2023-04-05 53.73 53.83 53.44 53.61 0.4M
2023-04-04 53.89 54.02 53.70 53.82 0.2M
2023-04-03 53.45 53.82 53.43 53.81 0.2M
2023-03-31 53.37 53.59 53.30 53.38 0.5M
2023-03-30 53.26 53.32 53.11 53.23 0.3M
2023-03-29 52.26 52.52 52.22 52.50 0.3M
2023-03-28 51.64 51.82 51.54 51.71 0.2M
2023-03-27 51.60 51.76 51.42 51.72 0.2M
2023-03-24 50.85 51.13 50.55 51.09 0.8M
2023-03-23 51.93 52.23 51.18 51.44 0.5M
2023-03-22 51.69 52.37 51.43 51.44 0.2M
2023-03-21 51.62 51.78 51.40 51.70 0.3M
2023-03-20 50.44 50.96 50.42 50.79 0.8M
2023-03-17 49.94 50.10 49.60 49.91 1.2M
2023-03-16 49.47 50.67 49.47 50.63 1.0M
2023-03-15 49.44 50.01 49.20 49.94 0.6M
2023-03-14 51.63 51.82 51.43 51.81 0.5M
2023-03-13 50.63 51.23 50.51 50.91 0.7M
2023-03-10 51.85 51.91 51.18 51.26 0.4M
2023-03-09 52.06 52.27 51.60 51.65 0.2M
2023-03-08 51.93 52.23 51.86 52.10 0.2M
2023-03-07 52.79 52.84 51.84 51.94 0.5M
2023-03-06 52.97 53.20 52.94 53.03 0.4M
2023-03-03 52.70 53.13 52.54 53.13 0.3M
2023-03-02 51.95 52.50 51.95 52.49 0.2M
2023-03-01 52.56 52.63 52.17 52.36 0.2M
2023-02-28 52.45 52.57 52.09 52.11 0.5M
2023-02-27 52.49 52.70 52.41 52.60 1.5M
2023-02-24 51.82 51.99 51.63 51.86 1.8M
2023-02-23 52.80 52.87 52.32 52.78 2.7M
2023-02-22 52.68 52.79 52.39 52.50 1.8M
2023-02-21 52.96 53.19 52.74 52.80 3.8M
2023-02-17 52.85 53.40 52.83 53.36 1.6M
2023-02-16 52.94 53.41 52.85 53.05 4.1M
2023-02-15 52.88 53.39 52.88 53.37 4.3M
2023-02-14 53.05 53.64 52.93 53.39 10.7M
2023-02-13 52.66 53.18 52.66 53.18 2.7M
2023-02-10 52.38 52.48 52.18 52.44 0.6M
2023-02-09 53.44 53.50 52.73 52.85 0.3M
2023-02-08 52.92 53.01 52.60 52.73 0.4M
2023-02-07 52.26 52.98 52.18 52.89 0.5M
2023-02-06 52.58 52.70 52.32 52.57 0.6M
2023-02-03 53.02 53.58 52.98 53.12 0.7M
2023-02-02 53.72 53.74 53.20 53.58 0.6M
2023-02-01 53.05 53.75 52.64 53.56 1.0M
2023-01-31 52.52 53.03 52.45 53.03 1.6M
2023-01-30 52.78 53.02 52.64 52.68 1.2M
2023-01-27 52.74 53.08 52.68 52.90 2.1M
2023-01-26 53.08 53.17 52.71 53.11 8.6M
2023-01-25 52.54 53.14 52.50 53.10 8.9M
2023-01-24 52.66 52.95 52.50 52.85 9.3M
2023-01-23 52.73 53.06 52.61 53.01 10.4M
2023-01-20 52.30 52.78 52.22 52.76 15.5M
2023-01-19 52.35 52.50 52.07 52.38 23.9M
2023-01-18 53.40 53.44 52.60 52.61 12.4M
2023-01-17 52.86 53.02 52.59 52.74 1.0M
2023-01-13 52.05 52.64 52.05 52.59 0.2M
2023-01-12 51.99 52.44 51.54 52.32 0.5M
2023-01-11 51.55 51.73 51.42 51.70 0.6M
2023-01-10 51.14 51.37 51.06 51.34 0.2M
2023-01-09 51.32 51.62 51.08 51.09 0.7M
2023-01-06 49.71 50.82 49.56 50.78 0.2M
2023-01-05 49.60 49.72 49.44 49.53 0.2M
2023-01-04 49.89 50.09 49.63 49.93 0.5M
2023-01-03 49.16 49.40 48.80 49.01 0.4M