Skip to main content

JPMorgan BetaBuilders International Equity ETF (NY: BBIN )

62.11 -0.46 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 62.13 62.29 61.85 62.11 148,249 -0.46(-0.74%)
Mar 12, 2025 62.37 62.61 62.08 62.57 74,349 +0.59(+0.95%)
Mar 11, 2025 62.27 62.31 61.57 61.98 92,462 -0.25(-0.40%)
Mar 10, 2025 62.62 62.85 61.78 62.23 147,710 -1.36(-2.13%)
Mar 07, 2025 63.11 63.73 63.03 63.59 47,182 +0.69(+1.09%)
Mar 06, 2025 63.12 63.68 62.84 62.90 333,895 -0.70(-1.10%)
Mar 05, 2025 62.99 63.72 62.99 63.60 67,718 +1.49(+2.40%)
Mar 04, 2025 61.72 62.75 61.26 62.11 224,434 -0.08(-0.13%)
Mar 03, 2025 62.66 62.86 61.91 62.19 186,335 +0.64(+1.04%)
Feb 28, 2025 61.28 61.57 60.97 61.55 1,656,362 +0.20(+0.33%)
Feb 27, 2025 61.98 61.98 61.31 61.35 140,274 -0.75(-1.21%)
Feb 26, 2025 62.22 62.56 61.91 62.10 82,497 +0.05(+0.08%)
Feb 25, 2025 62.24 62.24 61.76 62.05 180,152 +0.55(+0.89%)
Feb 24, 2025 61.73 61.80 61.35 61.50 103,977 -0.07(-0.11%)
Feb 21, 2025 61.92 61.92 61.36 61.57 155,755 -0.26(-0.42%)
Feb 20, 2025 61.74 61.88 61.53 61.83 93,280 +0.30(+0.49%)
Feb 19, 2025 61.46 61.62 61.31 61.53 101,234 -0.58(-0.93%)
Feb 18, 2025 62.09 62.24 62.00 62.11 165,819 +0.45(+0.73%)
Feb 14, 2025 61.92 61.99 61.66 61.66 37,593 -0.06(-0.10%)
Feb 13, 2025 61.11 61.76 61.11 61.72 133,445 +0.82(+1.35%)
Feb 12, 2025 60.26 61.00 60.24 60.90 1,099,209 +0.23(+0.38%)
Feb 11, 2025 60.38 60.81 60.34 60.67 172,915 +0.22(+0.36%)
Feb 10, 2025 60.27 60.46 60.25 60.45 153,688 +0.35(+0.58%)
Feb 07, 2025 60.62 60.71 59.97 60.10 521,054 -0.53(-0.87%)
Feb 06, 2025 60.45 60.69 60.45 60.63 246,664 +0.25(+0.41%)
Feb 05, 2025 60.04 60.40 59.99 60.38 224,107 +0.61(+1.02%)
Feb 04, 2025 59.41 59.91 59.38 59.77 119,160 +0.75(+1.27%)
Feb 03, 2025 58.70 59.62 58.66 59.02 89,452 -0.78(-1.30%)
Jan 31, 2025 60.25 60.52 59.73 59.80 1,784,429 -0.46(-0.76%)
Jan 30, 2025 60.13 60.56 60.13 60.26 58,971 +0.63(+1.06%)
Jan 29, 2025 59.66 59.81 59.47 59.62 210,564 -0.10(-0.18%)
Jan 28, 2025 59.76 59.76 59.35 59.73 117,440 -0.01(-0.02%)
Jan 27, 2025 59.40 59.79 59.40 59.74 654,477 +0.08(+0.13%)
Jan 24, 2025 59.62 59.94 59.62 59.66 129,353 -0.15(-0.25%)
Jan 23, 2025 59.09 59.81 59.01 59.81 133,136 +0.84(+1.42%)
Jan 22, 2025 59.19 59.19 58.92 58.97 149,260 -0.12(-0.20%)
Jan 21, 2025 58.78 59.12 58.63 59.09 411,891 +1.17(+2.02%)
Jan 17, 2025 57.89 58.21 57.86 57.92 50,754 +0.29(+0.50%)
Jan 16, 2025 57.50 57.90 57.41 57.63 70,829 +0.29(+0.51%)
Jan 15, 2025 57.43 57.52 57.13 57.34 68,126 +0.64(+1.13%)
Jan 14, 2025 56.56 56.77 56.36 56.70 101,359 +0.26(+0.46%)
Jan 13, 2025 55.94 56.50 55.94 56.44 146,120 -0.12(-0.21%)
Jan 10, 2025 57.08 57.08 56.53 56.56 104,518 -0.91(-1.58%)
Jan 08, 2025 57.30 57.57 57.14 57.47 73,945 -0.12(-0.21%)
Jan 07, 2025 58.09 58.11 57.59 57.59 63,837 -0.08(-0.14%)
Jan 06, 2025 57.57 58.09 57.57 57.67 122,232 +0.58(+1.02%)
Jan 03, 2025 57.00 57.19 56.88 57.09 45,448 +0.25(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.