JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
66.53
-1.01 (-1.50%)
Mar 27, 2026, 4:00 PM EDT - Market closed
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.50 | 67.50 | 66.32 | 66.53 | 66.53 | -1.50% | 190,333 |
| Mar 26, 2026 | 68.27 | 68.81 | 67.49 | 67.54 | 67.54 | -2.36% | 139,172 |
| Mar 25, 2026 | 69.32 | 69.57 | 68.84 | 69.17 | 69.17 | 1.71% | 338,204 |
| Mar 24, 2026 | 68.12 | 68.47 | 67.50 | 68.01 | 68.01 | -0.29% | 285,344 |
| Mar 23, 2026 | 68.12 | 69.02 | 67.54 | 68.21 | 68.21 | 2.94% | 514,527 |
| Mar 20, 2026 | 68.40 | 68.40 | 66.00 | 66.26 | 66.26 | -3.34% | 285,431 |
| Mar 19, 2026 | 68.00 | 68.91 | 67.12 | 68.55 | 68.55 | -0.20% | 398,179 |
| Mar 18, 2026 | 69.43 | 69.51 | 68.62 | 68.69 | 68.69 | -1.07% | 353,924 |
| Mar 17, 2026 | 69.65 | 69.89 | 69.27 | 69.43 | 69.43 | - | 277,322 |
| Mar 16, 2026 | 69.02 | 69.60 | 68.96 | 69.43 | 69.43 | 2.09% | 264,186 |
| Mar 13, 2026 | 68.92 | 69.17 | 67.90 | 68.01 | 68.01 | -0.99% | 1,720,004 |
| Mar 12, 2026 | 69.52 | 69.52 | 68.34 | 68.69 | 68.69 | -1.82% | 597,515 |
| Mar 11, 2026 | 69.65 | 70.32 | 69.35 | 69.96 | 69.96 | -0.77% | 339,631 |
| Mar 10, 2026 | 70.51 | 71.95 | 70.08 | 70.50 | 70.50 | 0.93% | 3,961,461 |
| Mar 9, 2026 | 68.06 | 70.05 | 67.65 | 69.85 | 69.85 | 0.97% | 5,075,849 |
| Mar 6, 2026 | 68.74 | 69.53 | 68.66 | 69.18 | 69.18 | -1.34% | 2,068,764 |
| Mar 5, 2026 | 70.58 | 70.86 | 69.33 | 70.12 | 70.12 | -3.06% | 3,132,010 |
| Mar 4, 2026 | 71.25 | 72.39 | 71.05 | 72.33 | 72.33 | 2.13% | 2,753,237 |
| Mar 3, 2026 | 69.06 | 71.11 | 68.44 | 70.82 | 70.82 | -3.84% | 3,576,774 |
| Mar 2, 2026 | 72.93 | 73.81 | 72.84 | 73.65 | 73.65 | -2.32% | 1,455,084 |
| Feb 27, 2026 | 75.62 | 75.72 | 75.32 | 75.40 | 75.40 | -0.09% | 1,805,955 |
| Feb 26, 2026 | 75.50 | 75.71 | 75.05 | 75.47 | 75.47 | 0.04% | 1,757,909 |
| Feb 25, 2026 | 75.08 | 75.54 | 75.00 | 75.44 | 75.44 | 1.23% | 714,793 |
| Feb 24, 2026 | 73.85 | 74.64 | 73.78 | 74.52 | 74.52 | -0.13% | 1,028,399 |
| Feb 23, 2026 | 74.80 | 75.17 | 74.44 | 74.62 | 74.62 | -0.08% | 1,152,320 |
| Feb 20, 2026 | 73.70 | 74.73 | 73.67 | 74.68 | 74.68 | 0.28% | 1,104,430 |
| Feb 19, 2026 | 74.11 | 74.47 | 74.05 | 74.47 | 74.47 | -0.14% | 773,556 |
| Feb 18, 2026 | 74.71 | 75.07 | 74.48 | 74.58 | 74.58 | -0.53% | 868,224 |
| Feb 17, 2026 | 74.53 | 75.12 | 74.16 | 74.97 | 74.97 | -2.03% | 1,437,103 |
| Feb 13, 2026 | 76.32 | 76.63 | 75.85 | 76.52 | 76.52 | 0.41% | 1,421,329 |
| Feb 12, 2026 | 76.61 | 76.83 | 76.00 | 76.21 | 76.21 | -0.63% | 2,064,592 |
| Feb 11, 2026 | 76.48 | 76.88 | 76.08 | 76.69 | 76.69 | 0.97% | 1,615,653 |
| Feb 10, 2026 | 75.99 | 76.35 | 75.86 | 75.95 | 75.95 | 1.86% | 1,796,649 |
| Feb 9, 2026 | 73.78 | 74.65 | 73.63 | 74.56 | 74.56 | 2.28% | 2,248,590 |
| Feb 6, 2026 | 72.28 | 72.99 | 72.27 | 72.90 | 72.90 | 3.74% | 1,728,287 |
| Feb 5, 2026 | 70.41 | 70.79 | 70.21 | 70.27 | 70.27 | -1.53% | 1,372,531 |
| Feb 4, 2026 | 71.42 | 71.96 | 71.14 | 71.36 | 71.36 | 0.85% | 1,732,804 |
| Feb 3, 2026 | 70.31 | 70.76 | 70.09 | 70.76 | 70.76 | 1.13% | 1,773,514 |
| Feb 2, 2026 | 69.41 | 70.08 | 69.35 | 69.97 | 69.97 | 0.09% | 1,193,054 |
| Jan 30, 2026 | 70.01 | 70.21 | 69.60 | 69.91 | 69.91 | -0.36% | 1,796,974 |
| Jan 29, 2026 | 70.13 | 70.32 | 69.14 | 70.16 | 70.16 | 1.11% | 2,397,275 |
| Jan 28, 2026 | 69.23 | 69.45 | 69.08 | 69.39 | 69.39 | -0.87% | 1,875,532 |
| Jan 27, 2026 | 69.65 | 70.08 | 69.63 | 70.00 | 70.00 | 1.38% | 1,253,983 |
| Jan 26, 2026 | 69.34 | 69.52 | 69.04 | 69.05 | 69.05 | 0.04% | 1,201,893 |
| Jan 23, 2026 | 68.52 | 69.19 | 68.48 | 69.02 | 69.02 | -0.33% | 1,361,969 |
| Jan 22, 2026 | 69.16 | 69.36 | 69.03 | 69.25 | 69.25 | 0.12% | 1,259,975 |
| Jan 21, 2026 | 68.73 | 69.34 | 68.60 | 69.17 | 69.17 | 1.33% | 1,045,785 |
| Jan 20, 2026 | 68.41 | 68.78 | 68.20 | 68.26 | 68.26 | -2.18% | 1,760,995 |
| Jan 16, 2026 | 69.70 | 69.81 | 69.54 | 69.78 | 69.78 | 0.19% | 1,439,521 |
| Jan 15, 2026 | 70.00 | 70.07 | 69.63 | 69.65 | 69.65 | 0.43% | 1,787,890 |