Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.92	33.25	32.92	33.03	4,153,922	+0.08(+0.23%)
Dec 28, 2018	33.12	33.12	32.84	32.95	3,619,492	+0.31(+0.95%)
Dec 27, 2018	32.15	32.78	31.96	32.64	4,353,900	-0.25(-0.75%)
Dec 26, 2018	31.84	32.91	31.84	32.89	2,741,182	+0.77(+2.41%)
Dec 24, 2018	32.24	32.66	31.93	32.12	2,023,770	-0.32(-1.00%)
Dec 21, 2018	32.56	32.80	32.24	32.44	6,004,017	-0.28(-0.85%)
Dec 20, 2018	32.84	32.98	32.61	32.72	8,958,855	-0.23(-0.70%)
Dec 19, 2018	33.19	33.44	32.69	32.95	2,176,060	-0.08(-0.23%)
Dec 18, 2018	33.38	33.38	32.96	33.03	1,447,082	-0.06(-0.19%)
Dec 17, 2018	33.21	33.30	32.92	33.09	1,531,923	-0.27(-0.81%)
Dec 14, 2018	33.35	33.55	33.32	33.36	1,445,831	-0.48(-1.41%)
Dec 13, 2018	33.75	33.98	33.75	33.83	972,205	-0.05(-0.16%)
Dec 12, 2018	33.58	34.02	33.58	33.89	1,123,965	+0.55(+1.66%)
Dec 11, 2018	33.42	33.56	33.09	33.33	988,513	+0.17(+0.51%)
Dec 10, 2018	33.24	33.38	32.86	33.16	479,085	-0.34(-1.01%)
Dec 07, 2018	33.66	33.95	33.33	33.50	610,518	-0.22(-0.64%)
Dec 06, 2018	33.46	33.79	33.17	33.72	1,325,290	-0.52(-1.53%)
Dec 04, 2018	34.76	34.99	34.18	34.24	479,014	-0.77(-2.19%)
Dec 03, 2018	34.96	35.07	34.88	35.01	1,667,051	+0.26(+0.75%)
Nov 30, 2018	34.60	34.75	34.49	34.75	1,262,376	-0.06(-0.18%)
Nov 29, 2018	34.73	34.93	34.70	34.81	1,361,630	-0.21(-0.61%)
Nov 28, 2018	34.45	35.02	34.35	35.02	366,342	+0.54(+1.56%)
Nov 27, 2018	34.32	34.53	34.32	34.48	639,080	-0.28(-0.80%)
Nov 26, 2018	34.48	34.76	34.48	34.76	297,287	+0.49(+1.43%)
Nov 23, 2018	34.05	34.27	34.05	34.27	223,296	-0.20(-0.58%)
Nov 21, 2018		34.47	34.47	34.47	0	+0.51(+1.49%)
Nov 20, 2018	34.05	34.25	33.92	33.96	578,551	-0.60(-1.73%)
Nov 19, 2018	34.82	34.91	34.50	34.56	661,924	-0.34(-0.97%)
Nov 16, 2018	34.61	34.91	34.61	34.90	759,665	-0.02(-0.04%)
Nov 15, 2018	34.50	34.95	34.38	34.91	470,534	-0.02(-0.04%)
Nov 14, 2018	35.16	35.16	34.70	34.93	260,097	+0.09(+0.26%)
Nov 13, 2018	34.72	35.05	34.72	34.84	74,486	+0.23(+0.67%)
Nov 12, 2018	34.87	34.93	34.59	34.61	59,922	-0.72(-2.04%)
Nov 09, 2018	35.31	35.34	35.13	35.33	445,031	-0.14(-0.39%)
Nov 08, 2018	35.67	35.81	35.38	35.47	77,088	-0.45(-1.24%)
Nov 07, 2018	35.70	35.91	35.65	35.91	123,068	+0.48(+1.34%)
Nov 06, 2018	35.13	35.44	35.13	35.44	98,947	+0.08(+0.22%)
Nov 05, 2018	35.27	35.41	35.19	35.36	131,006	+0.06(+0.17%)
Nov 02, 2018	35.48	35.62	35.13	35.30	410,006	-0.08(-0.22%)
Nov 01, 2018	35.15	35.38	35.11	35.38	104,555	+0.57(+1.63%)
Oct 31, 2018	34.73	34.93	34.73	34.81	146,419	+0.22(+0.62%)
Oct 30, 2018	34.18	34.59	34.18	34.59	139,306	+0.31(+0.90%)
Oct 29, 2018	34.62	34.72	33.93	34.29	269,928	+0.00(+0.00%)
Oct 26, 2018	33.96	34.39	33.78	34.29	142,180	-0.11(-0.31%)
Oct 25, 2018	34.25	34.52	34.10	34.39	129,960	+0.43(+1.27%)
Oct 24, 2018	34.64	34.72	33.92	33.96	101,219	-0.97(-2.77%)
Oct 23, 2018	34.61	35.02	34.45	34.93	174,568	-0.26(-0.74%)
Oct 22, 2018	35.34	35.34	35.04	35.19	111,565	-0.18(-0.52%)
Oct 19, 2018	35.16	35.51	35.16	35.38	144,784	+0.25(+0.70%)
Oct 18, 2018	35.48	35.61	34.96	35.13	104,664	-0.49(-1.38%)
Oct 17, 2018	35.81	35.84	35.54	35.62	458,153	-0.38(-1.07%)
Oct 16, 2018	35.84	36.07	35.84	36.01	189,303	+0.61(+1.74%)
Oct 15, 2018	35.34	35.56	35.31	35.39	106,213	-0.02(-0.04%)
Oct 12, 2018	35.58	35.67	35.08	35.41	88,602	+0.05(+0.13%)
Oct 11, 2018	35.71	35.79	35.18	35.36	89,175	-0.43(-1.20%)
Oct 10, 2018	36.27	36.34	35.71	35.79	89,911	-0.69(-1.89%)
Oct 09, 2018	36.13	36.54	36.13	36.48	80,191	-0.05(-0.13%)
Oct 08, 2018	36.30	36.53	36.25	36.53	83,217	-0.38(-1.04%)
Oct 05, 2018	36.88	36.96	36.70	36.91	136,451	-0.17(-0.46%)
Oct 04, 2018	37.23	37.36	36.97	37.08	141,225	-0.51(-1.35%)
Oct 03, 2018	37.59	37.71	37.53	37.59	89,197	+0.11(+0.29%)
Oct 02, 2018	37.31	37.51	37.31	37.48	53,000	-0.23(-0.61%)
Oct 01, 2018	37.79	37.88	37.65	37.71	66,786	-0.02(-0.04%)
Sep 28, 2018	37.59	37.88	37.59	37.73	68,746	-0.41(-1.09%)
Sep 27, 2018	38.09	38.36	38.05	38.14	110,041	-0.08(-0.20%)
Sep 26, 2018	38.13	38.48	38.13	38.22	69,565	-0.08(-0.20%)
Sep 25, 2018	38.36	38.39	38.22	38.29	53,865	+0.27(+0.72%)
Sep 24, 2018	38.19	38.24	37.94	38.02	120,766	-0.17(-0.44%)
Sep 21, 2018	38.10	38.22	38.10	38.19	58,490	-0.02(-0.04%)
Sep 20, 2018	37.85	38.24	37.85	38.20	59,802	+0.70(+1.88%)
Sep 19, 2018	37.44	37.55	37.41	37.50	579,746	+0.03(+0.08%)
Sep 18, 2018	37.31	37.47	37.31	37.47	69,849	+0.23(+0.62%)
Sep 17, 2018	37.44	37.44	37.24	37.24	69,846	+0.02(+0.04%)
Sep 14, 2018	37.15	37.25	37.03	37.22	72,330	-0.11(-0.29%)
Sep 13, 2018	37.27	37.35	37.09	37.33	84,390	+0.26(+0.70%)
Sep 12, 2018	36.81	37.07	36.81	37.07	113,532	+0.25(+0.67%)
Sep 11, 2018	36.69	36.83	36.53	36.83	98,884	+0.00(+0.00%)
Sep 10, 2018	36.86	36.90	36.76	36.83	69,924	+0.32(+0.88%)
Sep 07, 2018	36.53	36.60	36.26	36.50	99,029	-0.32(-0.87%)
Sep 06, 2018	36.99	36.99	36.63	36.83	114,745	-0.28(-0.74%)
Sep 05, 2018	37.06	37.10	36.80	37.10	93,419	-0.12(-0.33%)
Sep 04, 2018	37.10	37.22	36.92	37.22	61,263	-0.31(-0.82%)
Aug 31, 2018		37.53	37.53	37.53	0	-0.40(-1.05%)
Aug 30, 2018	38.02	38.02	37.84	37.93	84,437	-0.40(-1.04%)
Aug 29, 2018	38.13	38.33	38.01	38.33	115,969	+0.21(+0.56%)
Aug 28, 2018	38.30	38.30	38.07	38.11	74,346	-0.12(-0.32%)
Aug 27, 2018	38.04	38.24	37.91	38.24	110,789	+0.54(+1.42%)
Aug 24, 2018	37.55	37.76	37.55	37.70	77,552	+0.37(+0.98%)
Aug 23, 2018	37.45	37.61	37.33	37.33	67,234	-0.28(-0.73%)
Aug 22, 2018	37.70	37.71	37.59	37.61	80,729	+0.17(+0.45%)
Aug 21, 2018	37.56	37.62	37.36	37.44	396,799	+0.38(+1.03%)
Aug 20, 2018	37.10	37.16	37.04	37.06	315,265	+0.21(+0.58%)
Aug 17, 2018	36.50	36.96	36.50	36.84	6,467,875	+0.23(+0.63%)
Aug 16, 2018	36.53	36.80	36.53	36.61	7,392,234	+0.28(+0.76%)
Aug 15, 2018	36.40	36.46	36.19	36.34	6,938,712	-0.64(-1.74%)
Aug 14, 2018	37.09	37.09	36.94	36.98	3,825,118	-0.05(-0.12%)
Aug 13, 2018	37.15	37.21	36.99	37.03	77,348	-0.15(-0.41%)
Aug 10, 2018	37.27	37.32	37.09	37.18	42,105	-0.86(-2.26%)
Aug 09, 2018	38.19	38.20	37.96	38.04	139,212	-0.14(-0.36%)
Aug 08, 2018	38.13	38.22	38.02	38.17	43,158	-0.05(-0.12%)
Aug 07, 2018	38.33	38.33	38.17	38.22	32,895	+0.29(+0.77%)
Aug 06, 2018	37.82	37.99	37.75	37.93	36,842	-0.20(-0.52%)
Aug 03, 2018	37.94	38.13	37.90	38.13	37,013	+0.06(+0.16%)
Aug 02, 2018	37.90	38.07	37.85	38.07	72,033	-0.31(-0.80%)
Aug 01, 2018	38.50	38.50	38.27	38.37	38,286	-0.29(-0.75%)
Jul 31, 2018	38.83	38.83	38.57	38.66	35,411	+0.09(+0.24%)
Jul 30, 2018	38.63	38.68	38.50	38.57	40,489	+0.14(+0.36%)
Jul 27, 2018	38.53	38.60	38.37	38.43	48,764	+0.06(+0.16%)
Jul 26, 2018	38.40	38.52	38.34	38.37	53,912	-0.23(-0.60%)
Jul 25, 2018	38.26	38.66	38.11	38.60	87,906	+0.25(+0.64%)
Jul 24, 2018	38.28	38.53	38.25	38.36	86,678	+0.21(+0.56%)
Jul 23, 2018	38.07	38.19	38.07	38.14	38,924	-0.03(-0.08%)
Jul 20, 2018	37.99	38.25	37.99	38.17	107,317	+0.32(+0.85%)
Jul 19, 2018	37.79	38.02	37.75	37.85	840,016	-0.25(-0.64%)
Jul 18, 2018	38.04	38.14	37.97	38.10	1,770,902	+0.26(+0.69%)
Jul 17, 2018	37.88	38.13	37.84	37.84	600,133	-0.24(-0.62%)
Jul 16, 2018	38.01	38.13	37.99	38.07	1,275,789	-0.01(-0.02%)
Jul 13, 2018	37.90	38.20	37.87	38.08	917,367	+0.05(+0.12%)
Jul 12, 2018	37.87	38.10	37.87	38.04	396,370	+0.41(+1.10%)
Jul 11, 2018	37.85	37.91	37.56	37.62	1,847,489	-0.86(-2.23%)
Jul 10, 2018	38.43	38.54	38.43	38.48	1,590,618	+1.32(+3.54%)
Jul 09, 2018	37.16	37.16	37.16	37.16	0	+0.00(+0.00%)
Jul 06, 2018	37.16	37.16	37.16	37.16	0	+0.00(+0.00%)
Jul 05, 2018	37.16	37.16	37.16	37.16	0	+0.00(+0.00%)
Jul 03, 2018		37.16	37.16	37.16	0	+0.00(+0.00%)
Jul 02, 2018	37.16	37.16	37.16	37.16	198	-0.47(-1.26%)
Jun 29, 2018	37.64	37.64	37.64	37.64	268	+0.69(+1.87%)
Jun 28, 2018	36.95	36.95	36.95	36.95	0	-0.37(-0.98%)
Jun 27, 2018	37.32	37.32	37.32	37.32	0	+0.00(+0.00%)
Jun 26, 2018	37.32	37.32	37.32	37.32	198	-0.16(-0.42%)
Jun 25, 2018	37.47	37.47	37.47	37.47	266	+0.07(+0.18%)
Jun 22, 2018	37.41	37.41	37.41	37.41	0	+0.00(+0.00%)
Jun 21, 2018	37.41	37.41	37.41	37.41	257,855	-0.32(-0.85%)
Jun 20, 2018	37.73	37.77	37.73	37.73	326	-0.17(-0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

JPM Betabuilders Europe ETF (NY: BBEU )

Historical Prices

Popular Pages