JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
56.65
-1.15 (-1.99%)
At close: Mar 28, 2025, 4:00 PM
56.47
-0.18 (-0.31%)
After-hours: Mar 28, 2025, 6:33 PM EDT
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.83 | 56.95 | 56.47 | 56.49 | - | -2.27% | 1,159,987 |
| Mar 27, 2025 | 57.89 | 57.98 | 57.71 | 57.80 | 57.80 | -0.10% | 1,306,866 |
| Mar 26, 2025 | 58.20 | 58.27 | 57.82 | 57.86 | 57.86 | -1.36% | 807,722 |
| Mar 25, 2025 | 58.34 | 58.67 | 58.23 | 58.66 | 58.66 | 0.81% | 1,363,124 |
| Mar 24, 2025 | 58.11 | 58.23 | 58.04 | 58.19 | 58.19 | -0.26% | 988,287 |
| Mar 21, 2025 | 58.16 | 58.40 | 58.11 | 58.34 | 58.34 | -0.02% | 1,451,629 |
| Mar 20, 2025 | 57.89 | 58.39 | 57.89 | 58.35 | 58.35 | -0.56% | 677,805 |
| Mar 19, 2025 | 58.09 | 58.81 | 58.07 | 58.68 | 58.68 | 1.17% | 885,498 |
| Mar 18, 2025 | 57.74 | 58.12 | 57.63 | 58.00 | 58.00 | -0.26% | 1,677,247 |
| Mar 17, 2025 | 57.79 | 58.26 | 57.79 | 58.15 | 58.15 | 1.10% | 1,156,084 |
| Mar 14, 2025 | 57.12 | 57.58 | 57.08 | 57.52 | 57.52 | 1.50% | 4,540,171 |
| Mar 13, 2025 | 56.70 | 56.88 | 56.49 | 56.67 | 56.67 | -0.35% | 977,370 |
| Mar 12, 2025 | 56.66 | 56.98 | 56.39 | 56.87 | 56.87 | 1.81% | 1,143,261 |
| Mar 11, 2025 | 56.01 | 56.16 | 55.52 | 55.86 | 55.86 | -0.62% | 1,374,109 |
| Mar 10, 2025 | 56.52 | 56.72 | 55.93 | 56.21 | 56.21 | -2.00% | 1,891,937 |
| Mar 7, 2025 | 57.02 | 57.42 | 56.73 | 57.36 | 57.36 | 0.81% | 1,156,396 |
| Mar 6, 2025 | 57.20 | 57.46 | 56.88 | 56.90 | 56.90 | -0.75% | 1,497,202 |
| Mar 5, 2025 | 56.75 | 57.48 | 56.72 | 57.33 | 57.33 | 2.19% | 2,584,838 |
| Mar 4, 2025 | 56.13 | 56.73 | 55.58 | 56.10 | 56.10 | -0.80% | 1,531,386 |
| Mar 3, 2025 | 57.03 | 57.27 | 56.41 | 56.55 | 56.55 | 1.02% | 2,248,695 |
| Feb 28, 2025 | 55.62 | 55.99 | 55.50 | 55.98 | 55.98 | -0.67% | 1,796,619 |
| Feb 27, 2025 | 57.01 | 57.01 | 56.34 | 56.36 | 56.36 | -0.67% | 833,204 |
| Feb 26, 2025 | 56.75 | 57.19 | 56.70 | 56.74 | 56.74 | 0.04% | 2,482,588 |
| Feb 25, 2025 | 56.98 | 56.98 | 56.44 | 56.72 | 56.72 | 1.09% | 1,353,895 |
| Feb 24, 2025 | 56.31 | 56.41 | 55.99 | 56.11 | 56.11 | -0.50% | 767,603 |
| Feb 21, 2025 | 56.78 | 56.78 | 56.29 | 56.39 | 56.39 | -0.84% | 2,847,709 |
| Feb 20, 2025 | 56.88 | 56.99 | 56.66 | 56.87 | 56.87 | 0.19% | 1,409,080 |
| Feb 19, 2025 | 56.62 | 56.81 | 56.55 | 56.76 | 56.76 | -0.72% | 884,326 |
| Feb 18, 2025 | 57.02 | 57.20 | 56.98 | 57.17 | 57.17 | 1.13% | 1,555,082 |
| Feb 14, 2025 | 56.64 | 56.72 | 56.45 | 56.53 | 56.53 | 0.02% | 601,053 |
| Feb 13, 2025 | 56.02 | 56.54 | 56.01 | 56.52 | 56.52 | 1.85% | 1,051,324 |
| Feb 12, 2025 | 55.19 | 55.57 | 55.06 | 55.50 | 55.50 | -1.10% | 2,542,964 |
| Feb 11, 2025 | 55.87 | 56.24 | 55.82 | 56.11 | 56.11 | - | 1,526,712 |
| Feb 10, 2025 | 56.13 | 56.20 | 56.01 | 56.11 | 56.11 | 0.36% | 1,718,882 |
| Feb 7, 2025 | 56.37 | 56.52 | 55.78 | 55.91 | 55.91 | -1.36% | 1,573,025 |
| Feb 6, 2025 | 56.55 | 56.74 | 56.50 | 56.68 | 56.68 | 0.48% | 739,092 |
| Feb 5, 2025 | 56.12 | 56.44 | 55.99 | 56.41 | 56.41 | 1.20% | 569,303 |
| Feb 4, 2025 | 55.32 | 55.77 | 55.28 | 55.74 | 55.74 | 0.85% | 1,381,200 |
| Feb 3, 2025 | 55.08 | 55.63 | 54.96 | 55.27 | 55.27 | -1.02% | 1,046,544 |
| Jan 31, 2025 | 56.36 | 56.54 | 55.79 | 55.84 | 55.84 | -1.12% | 2,346,490 |
| Jan 30, 2025 | 56.35 | 56.68 | 56.29 | 56.47 | 56.47 | 1.46% | 568,385 |
| Jan 29, 2025 | 55.75 | 55.88 | 55.56 | 55.66 | 55.66 | -0.30% | 5,861,745 |
| Jan 28, 2025 | 55.70 | 55.84 | 55.51 | 55.83 | 55.83 | 0.79% | 1,160,553 |
| Jan 27, 2025 | 55.23 | 55.46 | 55.23 | 55.39 | 55.39 | -0.95% | 1,870,611 |
| Jan 24, 2025 | 55.52 | 56.07 | 55.52 | 55.92 | 55.92 | 0.94% | 2,746,801 |
| Jan 23, 2025 | 54.98 | 55.41 | 54.98 | 55.40 | 55.40 | 0.93% | 683,241 |
| Jan 22, 2025 | 55.10 | 55.13 | 54.89 | 54.89 | 54.89 | -0.22% | 3,776,643 |
| Jan 21, 2025 | 54.77 | 55.04 | 54.63 | 55.01 | 55.01 | 1.70% | 1,959,826 |
| Jan 17, 2025 | 53.98 | 54.19 | 53.90 | 54.09 | 54.09 | 0.54% | 1,535,588 |
| Jan 16, 2025 | 53.91 | 53.98 | 53.72 | 53.80 | 53.80 | -0.70% | 1,723,007 |