Skip to main content

JPMorgan BetaBuilders International Equity ETF (NY:BBIN)

70.22 -0.36 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 70.20 70.29 70.00 70.22 57,426 -0.36(-0.51%)
Sep 11, 2025 70.02 70.59 70.02 70.58 57,201 +0.78(+1.12%)
Sep 10, 2025 70.02 70.02 69.68 69.80 47,420 -0.01(-0.01%)
Sep 09, 2025 69.72 69.88 69.59 69.81 40,456 -0.23(-0.33%)
Sep 08, 2025 69.77 70.04 69.61 70.04 68,564 +0.66(+0.95%)
Sep 05, 2025 69.62 69.75 69.11 69.38 60,523 +0.42(+0.61%)
Sep 04, 2025 68.64 69.03 68.64 68.96 42,417 +0.35(+0.51%)
Sep 03, 2025 68.33 68.61 68.27 68.61 46,848 +0.22(+0.32%)
Sep 02, 2025 68.05 68.44 68.02 68.39 43,686 -0.59(-0.86%)
Aug 29, 2025 69.00 69.13 68.94 68.98 886,409 -0.48(-0.70%)
Aug 28, 2025 69.45 69.54 69.34 69.47 46,925 +0.23(+0.34%)
Aug 27, 2025 68.82 69.28 68.67 69.23 93,707 -0.07(-0.10%)
Aug 26, 2025 69.20 69.45 69.15 69.30 92,438 -0.04(-0.06%)
Aug 25, 2025 69.93 70.07 69.33 69.34 55,607 -1.11(-1.58%)
Aug 22, 2025 69.62 70.45 69.59 70.45 49,836 +1.04(+1.50%)
Aug 21, 2025 69.34 69.46 69.19 69.41 72,477 -0.44(-0.63%)
Aug 20, 2025 69.69 69.85 69.52 69.85 31,663 +0.33(+0.48%)
Aug 19, 2025 69.68 69.82 69.43 69.52 225,420 -0.08(-0.12%)
Aug 18, 2025 69.34 69.62 69.31 69.60 205,019 +0.02(+0.03%)
Aug 15, 2025 69.56 69.71 69.49 69.58 42,747 +0.42(+0.61%)
Aug 14, 2025 68.85 69.31 68.85 69.16 111,618 -0.08(-0.12%)
Aug 13, 2025 69.03 69.25 69.03 69.24 37,568 +0.34(+0.49%)
Aug 12, 2025 68.31 68.90 68.31 68.90 71,023 +0.85(+1.25%)
Aug 11, 2025 68.16 68.18 67.95 68.05 137,463 -0.30(-0.44%)
Aug 08, 2025 68.06 68.41 68.04 68.35 59,890 +0.51(+0.75%)
Aug 07, 2025 67.98 68.02 67.57 67.84 50,876 +0.58(+0.86%)
Aug 06, 2025 67.09 67.41 67.05 67.26 224,686 +0.48(+0.72%)
Aug 05, 2025 66.82 66.94 66.62 66.78 112,133 -0.09(-0.13%)
Aug 04, 2025 66.71 66.88 66.57 66.87 56,927 +0.96(+1.46%)
Aug 01, 2025 65.91 66.04 65.56 65.91 117,531 -0.19(-0.29%)
Jul 31, 2025 66.53 66.53 65.96 66.10 3,793,287 -0.66(-0.99%)
Jul 30, 2025 67.05 67.21 66.56 66.76 133,583 -0.44(-0.65%)
Jul 29, 2025 67.33 67.48 67.14 67.20 79,428 -0.24(-0.36%)
Jul 28, 2025 67.74 67.78 67.23 67.44 54,475 -1.10(-1.60%)
Jul 25, 2025 68.05 68.54 67.98 68.54 74,492 -0.13(-0.19%)
Jul 24, 2025 68.74 68.91 68.65 68.67 90,824 -0.48(-0.69%)
Jul 23, 2025 68.32 69.22 68.30 69.15 123,147 +1.78(+2.64%)
Jul 22, 2025 67.01 67.47 66.93 67.37 103,805 +0.29(+0.43%)
Jul 21, 2025 66.85 67.33 66.79 67.08 190,902 +0.43(+0.65%)
Jul 18, 2025 67.16 67.16 66.56 66.65 133,672 -0.10(-0.15%)
Jul 17, 2025 66.53 66.85 66.48 66.75 51,789 +0.10(+0.15%)
Jul 16, 2025 66.30 66.70 66.14 66.65 107,827 +0.40(+0.60%)
Jul 15, 2025 67.06 67.06 66.25 66.25 65,887 -0.78(-1.16%)
Jul 14, 2025 66.84 67.18 66.81 67.03 93,160 -0.23(-0.34%)
Jul 11, 2025 67.21 67.26 66.97 67.26 58,403 -0.50(-0.74%)
Jul 10, 2025 67.62 68.03 67.40 67.76 54,861 -0.27(-0.40%)
Jul 09, 2025 67.50 68.06 67.34 68.03 69,306 +0.80(+1.19%)
Jul 08, 2025 66.87 67.56 66.86 67.23 109,433 +0.52(+0.78%)
Jul 07, 2025 66.99 67.37 66.62 66.71 67,340 -0.90(-1.33%)
Jul 03, 2025 67.42 67.75 67.42 67.61 36,588 -0.02(-0.03%)
Jul 02, 2025 67.18 67.75 67.07 67.63 60,853 +0.21(+0.31%)
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 Of Service.