Cboe US - Delayed Quote USD

JPMorgan BetaBuilders Europe ETF (BBEU)

60.62 +0.12 (+0.20%)
At close: October 17 at 4:00 PM EDT
60.62 0.00 (0.00%)
After hours: October 17 at 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 60.79 60.73 60.57 60.62 60.62 204,796
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 9, 2024 60.53 61.00 60.53 60.98 60.98 307,500
Oct 8, 2024 60.79 60.81 60.57 60.76 60.76 118,500
Oct 7, 2024 61.05 61.07 60.62 60.82 60.82 210,800
Oct 4, 2024 60.77 61.13 60.72 61.08 61.08 177,800
Oct 3, 2024 61.07 61.07 60.70 60.88 60.88 153,700
Oct 2, 2024 61.51 61.67 61.31 61.50 61.50 355,000
Oct 1, 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 0.29 Dividend
Sep 24, 2024 61.77 62.07 61.69 62.03 62.03 141,300
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 9, 2024 60.43 60.83 60.43 60.65 60.37 238,900
Sep 6, 2024 61.13 61.28 60.14 60.23 59.95 267,100
Sep 5, 2024 61.13 61.23 60.86 61.04 60.76 147,700
Sep 4, 2024 61.04 61.46 61.04 61.21 60.92 204,400
Sep 3, 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 9, 2024 58.21 58.67 58.12 58.65 58.38 351,400
Aug 8, 2024 57.82 58.35 57.67 58.33 58.06 467,400
Aug 7, 2024 58.04 58.21 57.39 57.45 57.18 508,300
Aug 6, 2024 56.80 57.66 56.77 57.35 57.08 457,000
Aug 5, 2024 56.75 57.54 56.65 57.20 56.93 991,800
Aug 2, 2024 58.46 58.57 58.04 58.43 58.16 448,000
Aug 1, 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 9, 2024 59.57 59.59 59.25 59.43 59.15 338,000
Jul 8, 2024 60.34 60.36 59.87 59.92 59.64 376,300
Jul 5, 2024 60.26 60.29 59.77 60.19 59.91 195,000
Jul 3, 2024 59.43 59.76 59.43 59.73 59.45 332,200
Jul 2, 2024 58.77 59.11 58.67 59.11 58.83 276,200
Jul 1, 2024 59.42 59.57 59.00 59.22 58.95 258,500
Jun 28, 2024 58.79 59.00 58.65 58.88 58.61 426,700
Jun 27, 2024 59.13 59.21 58.85 58.99 58.71 374,300
Jun 26, 2024 58.92 59.13 58.83 59.06 58.78 220,000
Jun 25, 2024 1.03 Dividend
Jun 25, 2024 59.32 59.63 59.28 59.58 59.30 238,400
Jun 24, 2024 60.58 60.95 60.56 60.67 59.36 157,900
Jun 21, 2024 60.01 60.19 59.86 60.12 58.83 186,200
Jun 20, 2024 60.44 60.71 60.33 60.55 59.25 317,400
Jun 18, 2024 60.19 60.48 60.19 60.45 59.15 1,287,600
Jun 17, 2024 59.82 60.20 59.60 60.19 58.89 736,800
Jun 14, 2024 59.66 59.82 59.37 59.80 58.51 276,400
Jun 13, 2024 61.08 61.09 60.42 60.66 59.35 335,300
Jun 12, 2024 61.76 61.90 61.44 61.55 60.22 278,100
Jun 11, 2024 60.57 60.78 60.24 60.64 59.33 1,150,900
Jun 10, 2024 60.89 61.37 60.78 61.34 60.02 272,700
Jun 7, 2024 61.72 61.90 61.49 61.55 60.22 193,600
Jun 6, 2024 62.07 62.33 62.07 62.31 60.97 440,900
Jun 5, 2024 61.96 62.05 61.64 62.02 60.68 230,900
Jun 4, 2024 61.38 61.48 61.15 61.42 60.10 166,100
Jun 3, 2024 61.53 61.71 61.26 61.55 60.22 202,700
May 31, 2024 61.22 61.48 60.99 61.43 60.11 470,100
May 30, 2024 60.72 61.02 60.71 60.87 59.56 258,700
May 29, 2024 60.51 60.61 60.31 60.34 59.04 162,100
May 28, 2024 61.47 61.50 61.05 61.29 59.97 219,100
May 24, 2024 61.17 61.43 61.12 61.37 60.05 230,700
May 23, 2024 61.69 61.69 60.78 60.92 59.61 637,900
May 22, 2024 61.32 61.39 60.99 61.17 59.85 129,400
May 21, 2024 61.49 61.69 61.46 61.69 60.36 159,600
May 20, 2024 61.75 61.86 61.66 61.68 60.35 229,400
May 17, 2024 61.47 61.74 61.43 61.74 60.41 404,500
May 16, 2024 61.76 61.77 61.54 61.58 60.25 282,500
May 15, 2024 61.59 61.91 61.47 61.91 60.58 1,315,000
May 14, 2024 61.06 61.33 61.04 61.31 59.99 136,800
May 13, 2024 60.83 60.97 60.77 60.81 59.50 735,800
May 10, 2024 60.80 60.88 60.68 60.78 59.47 174,600
May 9, 2024 60.14 60.55 60.14 60.55 59.25 1,541,900
May 8, 2024 59.78 60.04 59.78 60.00 58.71 1,202,300
May 7, 2024 59.74 59.92 59.68 59.77 58.48 348,300
May 6, 2024 59.17 59.37 59.15 59.36 58.08 177,200
May 3, 2024 58.97 59.12 58.62 58.90 57.63 206,500
May 2, 2024 58.22 58.49 57.97 58.33 57.07 268,000
May 1, 2024 57.78 58.50 57.70 57.84 56.59 366,200
Apr 30, 2024 58.51 58.69 57.97 57.98 56.73 215,200
Apr 29, 2024 58.73 58.90 58.65 58.82 57.55 236,800
Apr 26, 2024 58.58 58.81 58.51 58.71 57.45 279,600
Apr 25, 2024 57.63 58.36 57.60 58.28 57.03 228,700
Apr 24, 2024 58.63 58.63 58.14 58.37 57.11 266,500
Apr 23, 2024 58.10 58.71 58.08 58.64 57.38 692,300
Apr 22, 2024 57.43 58.02 57.41 57.79 56.55 345,100
Apr 19, 2024 57.05 57.32 56.94 57.15 55.92 370,600
Apr 18, 2024 57.04 57.35 56.88 56.97 55.74 218,100
Apr 17, 2024 57.38 57.44 56.87 57.13 55.90 294,900
Apr 16, 2024 56.99 57.16 56.73 56.91 55.68 269,100
Apr 15, 2024 58.13 58.22 57.24 57.33 56.10 352,500
Apr 12, 2024 57.79 58.04 57.33 57.40 56.16 330,400
Apr 11, 2024 58.40 58.46 57.68 58.35 57.09 398,800
Apr 10, 2024 58.11 58.54 58.05 58.31 57.05 408,900
Apr 9, 2024 59.24 59.38 58.74 58.99 57.72 313,000
Apr 8, 2024 59.12 59.24 59.03 59.14 57.87 189,600
Apr 5, 2024 58.53 58.92 58.43 58.84 57.57 223,200
Apr 4, 2024 59.65 59.65 58.62 58.67 57.41 232,600
Apr 3, 2024 58.82 59.27 58.78 59.19 57.92 436,400
Apr 2, 2024 58.75 58.83 58.64 58.83 57.56 256,800
Apr 1, 2024 59.60 59.65 59.21 59.35 58.07 402,000
Mar 28, 2024 59.31 59.47 59.31 59.40 58.12 264,700
Mar 27, 2024 59.22 59.53 59.22 59.53 58.25 147,400
Mar 26, 2024 59.33 59.38 59.15 59.16 57.89 172,100
Mar 25, 2024 59.01 59.32 59.01 59.10 57.83 185,500
Mar 22, 2024 59.10 59.19 59.00 59.06 57.79 250,200
Mar 21, 2024 59.35 59.38 59.20 59.22 57.94 485,600
Mar 20, 2024 58.67 59.41 58.60 59.38 58.10 506,500
Mar 19, 2024 0.20 Dividend
Mar 19, 2024 58.57 58.85 58.52 58.67 57.41 196,500
Mar 18, 2024 59.09 59.09 58.78 58.81 57.35 290,200
Mar 15, 2024 59.35 59.36 58.97 59.16 57.69 327,000
Mar 14, 2024 59.69 59.69 59.02 59.24 57.77 1,136,400
Mar 13, 2024 59.70 59.83 59.60 59.66 58.18 632,500
Mar 12, 2024 59.16 59.61 58.95 59.60 58.12 846,700
Mar 11, 2024 58.87 59.05 58.69 59.04 57.57 301,700
Mar 8, 2024 59.36 59.44 58.90 59.00 57.53 854,900
Mar 7, 2024 58.85 59.35 58.85 59.29 57.82 300,200
Mar 6, 2024 58.20 58.44 58.11 58.32 56.87 530,300
Mar 5, 2024 57.80 58.02 57.54 57.72 56.29 489,600
Mar 4, 2024 57.77 58.02 57.77 57.93 56.49 480,400
Mar 1, 2024 57.63 57.97 57.36 57.95 56.51 439,900
Feb 29, 2024 57.65 57.74 57.22 57.51 56.08 713,300
Feb 28, 2024 57.49 57.61 57.38 57.50 56.07 679,000
Feb 27, 2024 57.59 57.81 57.59 57.74 56.31 807,300
Feb 26, 2024 57.73 57.77 57.54 57.65 56.22 2,429,900
Feb 23, 2024 57.67 57.80 57.63 57.72 56.29 3,618,700
Feb 22, 2024 57.47 57.67 57.36 57.62 56.19 4,989,400
Feb 21, 2024 56.83 57.11 56.82 57.07 55.65 4,412,100
Feb 20, 2024 57.00 57.15 56.87 57.00 55.58 3,995,500
Feb 16, 2024 56.53 56.88 56.46 56.70 55.29 994,500
Feb 15, 2024 56.16 56.56 56.16 56.53 55.13 397,700
Feb 14, 2024 55.59 55.95 55.59 55.93 54.54 301,900
Feb 13, 2024 55.39 55.51 55.01 55.23 53.86 697,200
Feb 12, 2024 56.06 56.39 56.06 56.25 54.85 227,600
Feb 9, 2024 56.02 56.25 55.87 56.23 54.83 143,700
Feb 8, 2024 56.11 56.11 55.93 56.04 54.65 343,500
Feb 7, 2024 56.09 56.18 55.96 56.06 54.67 278,300
Feb 6, 2024 55.81 56.24 55.81 56.23 54.83 174,100
Feb 5, 2024 55.71 55.92 55.50 55.79 54.40 234,800
Feb 2, 2024 56.15 56.20 55.88 56.10 54.71 325,300
Feb 1, 2024 56.18 56.66 56.05 56.64 55.23 407,700
Jan 31, 2024 56.70 56.84 56.01 56.07 54.68 547,400
Jan 30, 2024 56.40 56.53 56.26 56.48 55.08 272,000
Jan 29, 2024 56.10 56.51 56.02 56.44 55.04 334,500
Jan 26, 2024 56.26 56.37 56.22 56.27 54.87 280,500
Jan 25, 2024 55.55 55.74 55.38 55.73 54.35 759,900
Jan 24, 2024 55.69 55.85 55.44 55.48 54.10 1,217,000
Jan 23, 2024 54.71 54.92 54.64 54.88 53.52 440,800
Jan 22, 2024 55.00 55.19 54.97 55.01 53.64 171,800
Jan 19, 2024 54.67 55.01 54.51 55.01 53.64 292,400
Jan 18, 2024 54.62 54.94 54.54 54.90 53.54 2,569,700
Jan 17, 2024 54.30 54.51 54.05 54.46 53.11 321,300
Jan 16, 2024 55.04 55.19 54.80 54.90 53.54 935,000
Jan 12, 2024 56.04 56.20 55.82 55.95 54.56 486,400
Jan 11, 2024 56.00 56.04 55.29 55.76 54.37 941,000
Jan 10, 2024 55.79 56.04 55.72 55.96 54.57 868,900
Jan 9, 2024 55.71 55.91 55.66 55.77 54.38 578,200
Jan 8, 2024 55.87 56.29 55.85 56.29 54.89 216,500
Jan 5, 2024 55.61 56.13 55.54 55.73 54.35 1,054,300
Jan 4, 2024 55.55 56.04 55.55 55.82 54.43 357,100
Jan 3, 2024 55.35 55.63 55.19 55.51 54.13 491,000
Jan 2, 2024 55.99 56.14 55.83 55.91 54.52 268,600
Dec 29, 2023 56.52 56.78 56.42 56.59 55.18 502,200
Dec 28, 2023 56.69 56.85 56.50 56.54 55.14 186,200
Dec 27, 2023 56.60 56.92 56.52 56.91 55.50 328,800
Dec 26, 2023 56.27 56.67 56.27 56.63 55.22 327,900
Dec 22, 2023 56.36 56.42 56.07 56.36 54.96 237,300
Dec 21, 2023 55.95 56.21 55.79 56.21 54.81 331,400
Dec 20, 2023 55.91 56.07 55.35 55.43 54.05 794,300
Dec 19, 2023 0.26 Dividend
Dec 19, 2023 55.75 56.06 55.75 56.06 54.67 516,600
Dec 18, 2023 55.86 55.86 55.57 55.77 54.13 1,512,800
Dec 15, 2023 55.80 55.91 55.46 55.55 53.92 665,900
Dec 14, 2023 56.04 56.40 55.93 56.22 54.57 1,722,400
Dec 13, 2023 54.94 55.67 54.68 55.64 54.01 1,315,900
Dec 12, 2023 54.75 54.94 54.63 54.94 53.33 3,295,800
Dec 11, 2023 54.56 54.83 54.56 54.78 53.17 790,100
Dec 8, 2023 54.38 54.77 54.37 54.68 53.08 228,800
Dec 7, 2023 54.25 54.51 54.10 54.43 52.83 184,400
Dec 6, 2023 54.50 54.67 54.18 54.18 52.59 214,300
Dec 5, 2023 54.20 54.38 54.11 54.19 52.60 274,400
Dec 4, 2023 54.07 54.34 54.06 54.34 52.75 230,100
Dec 1, 2023 54.05 54.63 54.02 54.52 52.92 336,200
Nov 30, 2023 54.01 54.17 53.85 54.06 52.47 291,100
Nov 29, 2023 54.16 54.32 53.96 54.10 52.51 206,500
Nov 28, 2023 53.77 54.05 53.71 53.92 52.34 224,500
Nov 27, 2023 53.94 54.00 53.78 53.91 52.33 266,900
Nov 24, 2023 53.79 54.10 53.79 54.10 52.51 72,200
Nov 22, 2023 53.42 53.53 53.24 53.51 51.94 298,500
Nov 21, 2023 53.64 53.66 53.41 53.50 51.93 364,800
Nov 20, 2023 53.38 53.76 53.38 53.69 52.12 1,945,400
Nov 17, 2023 53.22 53.45 53.07 53.45 51.88 289,400
Nov 16, 2023 52.69 52.91 52.55 52.68 51.14 340,300
Nov 15, 2023 52.86 53.00 52.74 52.79 51.24 1,256,400
Nov 14, 2023 52.28 52.83 52.28 52.75 51.20 856,900
Nov 13, 2023 50.97 51.42 50.92 51.37 49.86 193,100
Nov 10, 2023 50.93 51.23 50.50 51.21 49.71 502,700
Nov 9, 2023 51.38 51.54 50.94 50.95 49.46 289,900
Nov 8, 2023 50.95 51.16 50.82 51.01 49.51 237,300
Nov 7, 2023 50.76 50.92 50.63 50.80 49.31 656,500
Nov 6, 2023 51.19 51.26 50.91 51.03 49.53 183,000
Nov 3, 2023 51.20 51.34 50.99 51.16 49.66 246,300
Nov 2, 2023 50.69 50.81 50.49 50.81 49.32 378,200
Nov 1, 2023 49.45 49.76 49.23 49.75 48.29 397,000
Oct 31, 2023 49.39 49.50 49.14 49.40 47.95 333,400
Oct 30, 2023 49.24 49.35 49.06 49.35 47.90 294,900
Oct 27, 2023 49.14 49.19 48.48 48.61 47.18 351,900
Oct 26, 2023 49.16 49.28 48.82 49.01 47.57 580,900
Oct 25, 2023 49.39 49.64 49.10 49.20 47.76 227,200
Oct 24, 2023 49.38 49.61 49.32 49.58 48.13 274,000
Oct 23, 2023 49.11 49.68 48.95 49.36 47.91 220,200
Oct 20, 2023 49.51 49.65 49.26 49.26 47.82 490,300
Oct 19, 2023 50.00 50.28 49.67 49.79 48.33 448,900
Oct 18, 2023 50.59 50.64 50.14 50.21 48.74 491,100

Related Tickers