MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBEU — JPMorgan BetaBuilders Europe ETF
Cboe BZXJPMorgan BetaBuilders Europe ETF
$75.38
+0.76(+1.02%)
- O
- 75.09
- H
- 75.46
- L
- 74.97
- V
- 108.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$75.38
Period Return+21.15%
Period High$81.31
Period Low$61.75
Avg Daily Volume625.5K
Total Trading Days365
BBEU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.09 | $75.46 | $74.97 | $75.38 | +$0.76 | +1.02% | 108,096 | $75.25 | $74.97 $75.46 |
| Oct 1, 2026 | $75.11 | $75.22 | $74.26 | $74.62 | $-1.07 | -1.41% | 309,801 | $74.72 | $74.26 $75.22 |
| Sep 30, 2026 | $76.43 | $76.50 | $75.64 | $75.69 | $-0.93 | -1.21% | 284,909 | $75.97 | $75.64 $76.50 |
| Sep 29, 2026 | $76.72 | $76.82 | $76.09 | $76.62 | $-0.48 | -0.62% | 107,033 | $76.44 | $76.09 $76.82 |
| Sep 28, 2026 | $76.95 | $77.39 | $76.64 | $77.10 | $-0.19 | -0.25% | 250,998 | $77.03 | $76.64 $77.39 |
| Sep 25, 2026 | $76.98 | $77.37 | $76.75 | $77.29 | +$0.54 | +0.70% | 144,827 | $77.17 | $76.75 $77.37 |
| Sep 24, 2026 | $76.68 | $77.11 | $76.35 | $76.75 | +$0.00 | +0.00% | 185,920 | $76.73 | $76.35 $77.11 |
| Sep 23, 2026 | $77.18 | $77.24 | $76.49 | $76.75 | $-1.19 | -1.53% | 200,868 | $76.84 | $76.49 $77.24 |
| Sep 22, 2026 | $77.96 | $78.04 | $77.48 | $77.94 | $-0.13 | -0.17% | 367,508 | $77.88 | $77.48 $78.04 |
| Sep 21, 2026 | $78.10 | $78.17 | $77.73 | $78.07 | +$0.77 | +1.00% | 222,757 | $78.06 | $77.73 $78.17 |
| Sep 18, 2026 | $77.21 | $77.30 | $76.94 | $77.30 | $-0.65 | -0.83% | 153,384 | $77.14 | $76.94 $77.30 |
| Sep 17, 2026 | $78.05 | $78.25 | $77.88 | $77.95 | +$0.76 | +0.98% | 124,106 | $78.05 | $77.88 $78.25 |
| Sep 16, 2026 | $77.94 | $78.00 | $76.88 | $77.19 | $-0.45 | -0.58% | 176,733 | $77.63 | $76.88 $78.00 |
| Sep 15, 2026 | $77.63 | $77.69 | $77.39 | $77.64 | $-0.21 | -0.27% | 195,012 | $77.58 | $77.39 $77.69 |
| Sep 14, 2026 | $77.86 | $78.26 | $77.53 | $77.85 | $-0.66 | -0.84% | 358,496 | $77.91 | $77.53 $78.26 |
| Sep 11, 2026 | $78.75 | $78.81 | $78.33 | $78.51 | +$0.53 | +0.68% | 1,729,834 | $78.50 | $78.33 $78.81 |
| Sep 10, 2026 | $78.17 | $78.44 | $77.89 | $77.98 | $-0.62 | -0.79% | 158,505 | $78.15 | $77.89 $78.44 |
| Sep 9, 2026 | $79.02 | $79.13 | $78.59 | $78.60 | $-0.93 | -1.17% | 295,462 | $78.75 | $78.59 $79.13 |
| Sep 8, 2026 | $79.90 | $80.06 | $79.51 | $79.53 | $-0.48 | -0.60% | 327,406 | $79.74 | $79.51 $80.06 |
| Sep 4, 2026 | $79.70 | $80.19 | $79.70 | $80.01 | +$0.01 | +0.01% | 235,934 | $80.02 | $79.70 $80.19 |
| Sep 3, 2026 | $79.98 | $80.08 | $79.53 | $80.00 | +$0.63 | +0.79% | 1,070,635 | $79.92 | $79.53 $80.08 |
| Sep 2, 2026 | $79.30 | $79.40 | $79.16 | $79.37 | +$0.25 | +0.32% | 218,431 | $79.29 | $79.16 $79.40 |
| Sep 1, 2026 | $79.61 | $79.84 | $78.96 | $79.12 | $-0.74 | -0.93% | 300,591 | $79.24 | $78.96 $79.84 |
| Aug 31, 2026 | $80.25 | $80.25 | $79.64 | $79.86 | $-0.37 | -0.46% | 165,160 | $79.87 | $79.64 $80.25 |
| Aug 28, 2026 | $80.68 | $80.81 | $80.07 | $80.23 | $-0.20 | -0.25% | 210,718 | $80.34 | $80.07 $80.81 |
| Aug 27, 2026 | $80.53 | $80.61 | $80.18 | $80.43 | $-0.40 | -0.49% | 195,538 | $80.41 | $80.18 $80.61 |
| Aug 26, 2026 | $81.18 | $81.31 | $80.70 | $80.83 | $-0.46 | -0.57% | 167,059 | $80.92 | $80.70 $81.31 |
| Aug 25, 2026 | $81.12 | $81.31 | $80.94 | $81.29 | +$0.48 | +0.59% | 704,595 | $81.11 | $80.94 $81.31 |
| Aug 24, 2026 | $80.76 | $80.98 | $80.68 | $80.81 | $-0.14 | -0.17% | 262,276 | $80.85 | $80.68 $80.98 |
| Aug 21, 2026 | $80.74 | $81.02 | $80.74 | $80.95 | +$0.59 | +0.73% | 159,088 | $80.90 | $80.74 $81.02 |