Advertisement
U.S. markets open in 5 hours 51 minutes
S&P Futures
6,012.25 +25.25 (+0.42%) Dow Futures
44,657.00 +262.00 (+0.59%) Nasdaq Futures
20,942.00 +92.25 (+0.44%) Russell 2000 Futures
2,440.10 +26.50 (+1.10%) Crude Oil
70.46 -0.78 (-1.09%) Gold
2,670.70 -41.50 (-1.53%)
JPMorgan BetaBuilders Europe ETF (BBEU)
Cboe US - Cboe US Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 56.65 | 57.01 | 56.62 | 56.81 | 56.81 | 5,865,600 |
| Nov 21, 2024 | 56.64 | 56.74 | 56.38 | 56.68 | 56.68 | 613,200 |
| Nov 20, 2024 | 56.69 | 56.79 | 56.36 | 56.79 | 56.79 | 411,400 |
| Nov 19, 2024 | 56.39 | 56.95 | 56.35 | 56.87 | 56.87 | 263,700 |
| Nov 18, 2024 | 56.64 | 57.14 | 56.64 | 57.04 | 57.04 | 189,300 |
| Nov 15, 2024 | 57.01 | 57.01 | 56.63 | 56.83 | 56.83 | 1,275,700 |
| Nov 14, 2024 | 57.32 | 57.46 | 56.94 | 57.03 | 57.03 | 507,400 |
| Nov 13, 2024 | 56.95 | 56.95 | 56.42 | 56.82 | 56.82 | 750,700 |
| Nov 12, 2024 | 57.59 | 57.61 | 56.82 | 57.14 | 57.14 | 190,700 |
| Nov 11, 2024 | 58.48 | 58.57 | 58.27 | 58.32 | 58.32 | 151,700 |
| Nov 08, 2024 | 58.47 | 58.47 | 58.04 | 58.33 | 58.33 | 424,600 |
| Nov 07, 2024 | 58.98 | 59.31 | 58.95 | 59.25 | 59.25 | 372,900 |
| Nov 06, 2024 | 58.38 | 58.44 | 58.02 | 58.34 | 58.34 | 1,923,100 |
| Nov 05, 2024 | 59.27 | 59.72 | 59.26 | 59.70 | 59.70 | 137,200 |
| Nov 04, 2024 | 59.55 | 59.65 | 59.17 | 59.25 | 59.25 | 171,900 |
| Nov 01, 2024 | 59.48 | 59.57 | 59.16 | 59.26 | 59.26 | 928,100 |
| Oct 31, 2024 | 59.08 | 59.08 | 58.46 | 58.98 | 58.98 | 201,000 |
| Oct 30, 2024 | 59.14 | 59.60 | 59.14 | 59.39 | 59.39 | 144,900 |
| Oct 29, 2024 | 59.99 | 60.10 | 59.79 | 59.89 | 59.89 | 106,100 |
| Oct 28, 2024 | 60.09 | 60.43 | 60.07 | 60.36 | 60.36 | 86,900 |
| Oct 25, 2024 | 60.14 | 60.29 | 59.74 | 59.83 | 59.83 | 208,400 |
| Oct 24, 2024 | 60.30 | 60.30 | 59.83 | 60.05 | 60.05 | 245,000 |
| Oct 23, 2024 | 59.81 | 59.99 | 59.53 | 59.78 | 59.78 | 186,300 |
| Oct 22, 2024 | 60.05 | 60.28 | 60.01 | 60.21 | 60.21 | 125,300 |
| Oct 21, 2024 | 60.75 | 60.82 | 60.33 | 60.46 | 60.46 | 132,400 |
| Oct 18, 2024 | 60.96 | 61.09 | 60.79 | 61.08 | 61.08 | 102,300 |
| Oct 17, 2024 | 60.79 | 60.79 | 60.57 | 60.62 | 60.62 | 204,800 |
| Oct 16, 2024 | 60.50 | 60.61 | 60.36 | 60.50 | 60.50 | 204,100 |
| Oct 15, 2024 | 61.21 | 61.33 | 60.35 | 60.39 | 60.39 | 135,500 |
| Oct 14, 2024 | 61.06 | 61.40 | 60.99 | 61.36 | 61.36 | 123,800 |
| Oct 11, 2024 | 60.82 | 61.21 | 60.82 | 61.17 | 61.17 | 498,200 |
| Oct 10, 2024 | 60.83 | 60.83 | 60.51 | 60.79 | 60.79 | 134,800 |
| Oct 09, 2024 | 60.53 | 61.00 | 60.53 | 60.98 | 60.98 | 307,500 |
| Oct 08, 2024 | 60.79 | 60.81 | 60.57 | 60.76 | 60.76 | 118,500 |
| Oct 07, 2024 | 61.05 | 61.07 | 60.62 | 60.82 | 60.82 | 210,800 |
| Oct 04, 2024 | 60.77 | 61.13 | 60.72 | 61.08 | 61.08 | 177,800 |
| Oct 03, 2024 | 61.07 | 61.07 | 60.70 | 60.88 | 60.88 | 153,700 |
| Oct 02, 2024 | 61.51 | 61.67 | 61.31 | 61.50 | 61.50 | 355,000 |
| Oct 01, 2024 | 62.25 | 62.25 | 61.42 | 61.69 | 61.69 | 206,800 |
| Sep 30, 2024 | 62.54 | 62.57 | 62.06 | 62.34 | 62.34 | 125,900 |
| Sep 27, 2024 | 62.99 | 63.23 | 62.81 | 62.91 | 62.91 | 259,500 |
| Sep 26, 2024 | 62.64 | 62.97 | 62.52 | 62.94 | 62.94 | 1,119,100 |
| Sep 25, 2024 | 62.19 | 62.19 | 61.72 | 61.74 | 61.74 | 141,200 |
| Sep 24, 2024 | 61.77 | 62.07 | 61.69 | 62.03 | 62.03 | 141,300 |
| Sep 24, 2024 | 0.288 Dividend | |||||
| Sep 23, 2024 | 61.63 | 61.77 | 61.58 | 61.70 | 61.41 | 168,900 |
| Sep 20, 2024 | 61.89 | 61.89 | 61.40 | 61.60 | 61.31 | 117,100 |
| Sep 19, 2024 | 62.36 | 62.59 | 62.03 | 62.45 | 62.16 | 184,600 |
| Sep 18, 2024 | 61.63 | 62.17 | 61.31 | 61.43 | 61.14 | 189,400 |
| Sep 17, 2024 | 61.81 | 61.91 | 61.40 | 61.55 | 61.26 | 244,700 |
| Sep 16, 2024 | 61.63 | 61.87 | 61.49 | 61.86 | 61.57 | 114,600 |
| Sep 13, 2024 | 61.34 | 61.54 | 61.29 | 61.41 | 61.12 | 1,590,300 |
| Sep 12, 2024 | 60.63 | 61.09 | 60.43 | 61.07 | 60.78 | 503,700 |
| Sep 11, 2024 | 60.51 | 60.70 | 59.83 | 60.69 | 60.41 | 448,800 |
| Sep 10, 2024 | 60.42 | 60.42 | 59.86 | 60.35 | 60.07 | 161,900 |
| Sep 09, 2024 | 60.43 | 60.83 | 60.43 | 60.65 | 60.37 | 238,900 |
| Sep 06, 2024 | 61.13 | 61.28 | 60.14 | 60.23 | 59.95 | 267,100 |
| Sep 05, 2024 | 61.13 | 61.23 | 60.86 | 61.04 | 60.76 | 147,700 |
| Sep 04, 2024 | 61.04 | 61.46 | 61.04 | 61.21 | 60.92 | 204,400 |
| Sep 03, 2024 | 62.13 | 62.13 | 61.22 | 61.37 | 61.08 | 306,700 |
| Aug 30, 2024 | 62.48 | 62.56 | 62.10 | 62.45 | 62.16 | 142,200 |
| Aug 29, 2024 | 62.37 | 62.59 | 62.22 | 62.32 | 62.03 | 240,800 |
| Aug 28, 2024 | 62.13 | 62.31 | 61.88 | 62.11 | 61.82 | 144,500 |
| Aug 27, 2024 | 62.18 | 62.42 | 62.13 | 62.37 | 62.08 | 115,500 |
| Aug 26, 2024 | 62.08 | 62.26 | 62.07 | 62.13 | 61.84 | 183,100 |
| Aug 23, 2024 | 61.62 | 62.32 | 61.59 | 62.28 | 61.99 | 181,000 |
| Aug 22, 2024 | 61.77 | 61.83 | 61.23 | 61.24 | 60.95 | 483,100 |
| Aug 21, 2024 | 61.38 | 61.72 | 61.28 | 61.64 | 61.35 | 157,200 |
| Aug 20, 2024 | 61.10 | 61.28 | 60.99 | 61.12 | 60.83 | 137,900 |
| Aug 19, 2024 | 60.84 | 61.30 | 60.84 | 61.22 | 60.93 | 176,700 |
| Aug 16, 2024 | 60.25 | 60.62 | 60.24 | 60.58 | 60.30 | 158,600 |
| Aug 15, 2024 | 60.00 | 60.34 | 60.00 | 60.26 | 59.98 | 135,300 |
| Aug 14, 2024 | 59.46 | 59.71 | 59.46 | 59.64 | 59.36 | 246,100 |
| Aug 13, 2024 | 58.68 | 59.31 | 58.68 | 59.28 | 59.00 | 226,000 |
| Aug 12, 2024 | 58.58 | 58.65 | 58.37 | 58.49 | 58.22 | 302,600 |
| Aug 09, 2024 | 58.21 | 58.67 | 58.12 | 58.65 | 58.38 | 351,400 |
| Aug 08, 2024 | 57.82 | 58.35 | 57.67 | 58.33 | 58.06 | 467,400 |
| Aug 07, 2024 | 58.04 | 58.21 | 57.39 | 57.45 | 57.18 | 508,300 |
| Aug 06, 2024 | 56.80 | 57.66 | 56.77 | 57.35 | 57.08 | 457,000 |
| Aug 05, 2024 | 56.75 | 57.54 | 56.65 | 57.20 | 56.93 | 991,800 |
| Aug 02, 2024 | 58.46 | 58.57 | 58.04 | 58.43 | 58.16 | 448,000 |
| Aug 01, 2024 | 59.62 | 59.79 | 58.60 | 58.84 | 58.57 | 534,100 |
| Jul 31, 2024 | 60.11 | 60.33 | 59.91 | 60.05 | 59.77 | 422,500 |
| Jul 30, 2024 | 59.56 | 59.65 | 59.26 | 59.50 | 59.22 | 225,300 |
| Jul 29, 2024 | 59.50 | 59.50 | 59.10 | 59.33 | 59.05 | 304,700 |
| Jul 26, 2024 | 59.40 | 59.83 | 59.37 | 59.74 | 59.46 | 1,775,500 |
| Jul 25, 2024 | 58.88 | 59.44 | 58.63 | 58.93 | 58.65 | 605,100 |
| Jul 24, 2024 | 59.60 | 59.69 | 59.10 | 59.13 | 58.85 | 1,486,600 |
| Jul 23, 2024 | 59.80 | 59.85 | 59.67 | 59.68 | 59.40 | 651,100 |
| Jul 22, 2024 | 60.05 | 60.19 | 59.87 | 60.16 | 59.88 | 833,500 |
| Jul 19, 2024 | 59.50 | 59.56 | 59.27 | 59.34 | 59.06 | 559,000 |
| Jul 18, 2024 | 60.48 | 60.48 | 59.58 | 59.68 | 59.40 | 1,009,600 |
| Jul 17, 2024 | 60.16 | 60.43 | 60.11 | 60.20 | 59.92 | 2,534,900 |
| Jul 16, 2024 | 60.08 | 60.53 | 60.03 | 60.53 | 60.25 | 829,900 |
| Jul 15, 2024 | 60.79 | 60.84 | 60.28 | 60.34 | 60.06 | 6,079,400 |
| Jul 12, 2024 | 60.85 | 61.26 | 60.84 | 61.00 | 60.72 | 9,362,200 |
| Jul 11, 2024 | 60.62 | 60.73 | 60.32 | 60.32 | 60.04 | 3,334,400 |
| Jul 10, 2024 | 59.69 | 60.19 | 59.69 | 60.17 | 59.89 | 186,400 |
| Jul 09, 2024 | 59.57 | 59.59 | 59.25 | 59.43 | 59.15 | 338,000 |
| Jul 08, 2024 | 60.34 | 60.36 | 59.87 | 59.92 | 59.64 | 376,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.