Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

JPMorgan BetaBuilders Europe ETF (BBEU)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

58.90

+0.57

(+0.98%)

At close: 04:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	58.97	59.12	58.62	58.90	58.90	206,518
02 May 2024	58.22	58.49	57.97	58.33	58.33	268,000
01 May 2024	57.78	58.50	57.70	57.84	57.84	366,200
30 Apr 2024	58.51	58.69	57.97	57.98	57.98	215,200
29 Apr 2024	58.73	58.90	58.65	58.82	58.82	236,800
26 Apr 2024	58.58	58.81	58.51	58.71	58.71	279,600
25 Apr 2024	57.63	58.36	57.60	58.28	58.28	228,700
24 Apr 2024	58.63	58.63	58.14	58.37	58.37	266,500
23 Apr 2024	58.10	58.71	58.08	58.64	58.64	692,300
22 Apr 2024	57.43	58.02	57.41	57.79	57.79	345,100
19 Apr 2024	57.05	57.32	56.94	57.15	57.15	370,600
18 Apr 2024	57.04	57.35	56.88	56.97	56.97	218,100
17 Apr 2024	57.38	57.44	56.87	57.13	57.13	294,900
16 Apr 2024	56.99	57.16	56.73	56.91	56.91	269,100
15 Apr 2024	58.13	58.22	57.24	57.33	57.33	352,500
12 Apr 2024	57.79	58.04	57.33	57.40	57.40	330,400
11 Apr 2024	58.40	58.46	57.68	58.35	58.35	398,800
10 Apr 2024	58.11	58.54	58.05	58.31	58.31	408,900
09 Apr 2024	59.24	59.38	58.74	58.99	58.99	313,000
08 Apr 2024	59.12	59.24	59.03	59.14	59.14	189,600
05 Apr 2024	58.53	58.92	58.43	58.84	58.84	223,200
04 Apr 2024	59.65	59.65	58.62	58.67	58.67	232,600
03 Apr 2024	58.82	59.27	58.78	59.19	59.19	436,400
02 Apr 2024	58.75	58.83	58.64	58.83	58.83	256,800
01 Apr 2024	59.60	59.65	59.21	59.35	59.35	402,000
28 Mar 2024	59.31	59.47	59.31	59.40	59.40	264,700
27 Mar 2024	59.22	59.53	59.22	59.53	59.53	147,400
26 Mar 2024	59.33	59.38	59.15	59.16	59.16	172,100
25 Mar 2024	59.01	59.32	59.01	59.10	59.10	185,500
22 Mar 2024	59.10	59.19	59.00	59.06	59.06	250,200
21 Mar 2024	59.35	59.38	59.20	59.22	59.22	485,600
20 Mar 2024	58.67	59.41	58.60	59.38	59.38	506,500
19 Mar 2024	58.57	58.85	58.52	58.67	58.67	196,500
19 Mar 2024	0.199 Dividend
18 Mar 2024	59.09	59.09	58.78	58.81	58.61	290,200
15 Mar 2024	59.35	59.36	58.97	59.16	58.96	327,000
14 Mar 2024	59.69	59.69	59.02	59.24	59.04	1,136,400
13 Mar 2024	59.70	59.83	59.60	59.66	59.46	632,500
12 Mar 2024	59.16	59.61	58.95	59.60	59.40	846,700
11 Mar 2024	58.87	59.05	58.69	59.04	58.84	301,700
08 Mar 2024	59.36	59.44	58.90	59.00	58.80	854,900
07 Mar 2024	58.85	59.35	58.85	59.29	59.09	300,200
06 Mar 2024	58.20	58.44	58.11	58.32	58.12	530,300
05 Mar 2024	57.80	58.02	57.54	57.72	57.52	489,600
04 Mar 2024	57.77	58.02	57.77	57.93	57.73	480,400
01 Mar 2024	57.63	57.97	57.36	57.95	57.75	439,900
29 Feb 2024	57.65	57.74	57.22	57.51	57.32	713,300
28 Feb 2024	57.49	57.61	57.38	57.50	57.31	679,000
27 Feb 2024	57.59	57.81	57.59	57.74	57.54	807,300
26 Feb 2024	57.73	57.77	57.54	57.65	57.45	2,429,900
23 Feb 2024	57.67	57.80	57.63	57.72	57.52	3,618,700
22 Feb 2024	57.47	57.67	57.36	57.62	57.43	4,989,400
21 Feb 2024	56.83	57.11	56.82	57.07	56.88	4,412,100
20 Feb 2024	57.00	57.15	56.87	57.00	56.81	3,995,500
16 Feb 2024	56.53	56.88	56.46	56.70	56.51	994,500
15 Feb 2024	56.16	56.56	56.16	56.53	56.34	397,700
14 Feb 2024	55.59	55.95	55.59	55.93	55.74	301,900
13 Feb 2024	55.39	55.51	55.01	55.23	55.04	697,200
12 Feb 2024	56.06	56.39	56.06	56.25	56.06	227,600
09 Feb 2024	56.02	56.25	55.87	56.23	56.04	143,700
08 Feb 2024	56.11	56.11	55.93	56.04	55.85	343,500
07 Feb 2024	56.09	56.18	55.96	56.06	55.87	278,300
06 Feb 2024	55.81	56.24	55.81	56.23	56.04	174,100
05 Feb 2024	55.71	55.92	55.50	55.79	55.60	234,800
02 Feb 2024	56.15	56.20	55.88	56.10	55.91	325,300
01 Feb 2024	56.18	56.66	56.05	56.64	56.45	407,700
31 Jan 2024	56.70	56.84	56.01	56.07	55.88	547,400
30 Jan 2024	56.40	56.53	56.26	56.48	56.29	272,000
29 Jan 2024	56.10	56.51	56.02	56.44	56.25	334,500
26 Jan 2024	56.26	56.37	56.22	56.27	56.08	280,500
25 Jan 2024	55.55	55.74	55.38	55.73	55.54	759,900
24 Jan 2024	55.69	55.85	55.44	55.48	55.29	1,217,000
23 Jan 2024	54.71	54.92	54.64	54.88	54.69	440,800
22 Jan 2024	55.00	55.19	54.97	55.01	54.82	171,800
19 Jan 2024	54.67	55.01	54.51	55.01	54.82	292,400
18 Jan 2024	54.62	54.94	54.54	54.90	54.71	2,569,700
17 Jan 2024	54.30	54.51	54.05	54.46	54.28	321,300
16 Jan 2024	55.04	55.19	54.80	54.90	54.71	935,000
12 Jan 2024	56.04	56.20	55.82	55.95	55.76	486,400
11 Jan 2024	56.00	56.04	55.29	55.76	55.57	941,000
10 Jan 2024	55.79	56.04	55.72	55.96	55.77	868,900
09 Jan 2024	55.71	55.91	55.66	55.77	55.58	578,200
08 Jan 2024	55.87	56.29	55.85	56.29	56.10	216,500
05 Jan 2024	55.61	56.13	55.54	55.73	55.54	1,054,300
04 Jan 2024	55.55	56.04	55.55	55.82	55.63	357,100
03 Jan 2024	55.35	55.63	55.19	55.51	55.32	491,000
02 Jan 2024	55.99	56.14	55.83	55.91	55.72	268,600
29 Dec 2023	56.52	56.78	56.42	56.59	56.40	502,200
28 Dec 2023	56.69	56.85	56.50	56.54	56.35	186,200
27 Dec 2023	56.60	56.92	56.52	56.91	56.72	328,800
26 Dec 2023	56.27	56.67	56.27	56.63	56.44	327,900
22 Dec 2023	56.36	56.42	56.07	56.36	56.17	237,300
21 Dec 2023	55.95	56.21	55.79	56.21	56.02	331,400
20 Dec 2023	55.91	56.07	55.35	55.43	55.24	794,300
19 Dec 2023	55.75	56.06	55.75	56.06	55.87	516,600
19 Dec 2023	0.256 Dividend
18 Dec 2023	55.86	55.86	55.57	55.77	55.33	1,512,800
15 Dec 2023	55.80	55.91	55.46	55.55	55.11	665,900
14 Dec 2023	56.04	56.40	55.93	56.22	55.77	1,722,400
13 Dec 2023	54.94	55.67	54.68	55.64	55.20	1,315,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,478.09+2.17(+0.01%)

CRUDE OIL78.40+0.29(+0.37%)

GOLD FUTURES2,319.00+10.40(+0.45%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,869.02+407.91(+0.81%)

Meet one of the UK’s largest unknown start-ups

JPMorgan BetaBuilders Europe ETF (BBEU)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,478.09
+2.17(+0.01%)

CRUDE OIL
78.40
+0.29(+0.37%)

GOLD FUTURES
2,319.00
+10.40(+0.45%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,869.02
+407.91(+0.81%)