JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
67.73
-1.01 (-1.47%)
Oct 7, 2025, 4:00 PM EDT - Market closed
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 68.14 | 68.19 | 67.70 | 67.73 | 67.73 | -1.47% | 3,067,115 |
| Oct 6, 2025 | 68.61 | 69.03 | 68.55 | 68.74 | 68.74 | 1.75% | 996,740 |
| Oct 3, 2025 | 67.45 | 67.75 | 67.36 | 67.56 | 67.56 | 2.02% | 820,190 |
| Oct 2, 2025 | 66.32 | 66.35 | 65.89 | 66.22 | 66.22 | 0.02% | 3,846,742 |
| Oct 1, 2025 | 66.50 | 66.73 | 66.13 | 66.21 | 66.21 | -0.17% | 1,774,368 |
| Sep 30, 2025 | 66.16 | 66.34 | 66.02 | 66.32 | 66.32 | -0.35% | 4,657,625 |
| Sep 29, 2025 | 66.47 | 66.69 | 66.42 | 66.55 | 66.55 | 0.09% | 1,168,864 |
| Sep 26, 2025 | 66.39 | 66.60 | 66.31 | 66.49 | 66.49 | 0.02% | 2,365,944 |
| Sep 25, 2025 | 66.38 | 66.55 | 66.22 | 66.48 | 66.48 | -0.46% | 953,611 |
| Sep 24, 2025 | 67.00 | 67.07 | 66.72 | 66.79 | 66.79 | -0.31% | 1,108,574 |
| Sep 23, 2025 | 67.14 | 67.33 | 66.95 | 67.00 | 67.00 | -0.22% | 750,468 |
| Sep 22, 2025 | 66.82 | 67.17 | 66.81 | 67.15 | 67.15 | 0.58% | 1,038,824 |
| Sep 19, 2025 | 66.76 | 66.88 | 66.60 | 66.76 | 66.76 | -0.88% | 1,062,050 |
| Sep 18, 2025 | 67.14 | 67.48 | 67.01 | 67.35 | 67.35 | 0.39% | 1,036,762 |
| Sep 17, 2025 | 67.19 | 67.66 | 66.81 | 67.09 | 67.09 | -0.24% | 1,074,566 |
| Sep 16, 2025 | 67.17 | 67.31 | 67.07 | 67.25 | 67.25 | 0.06% | 2,994,622 |
| Sep 15, 2025 | 66.89 | 67.26 | 66.89 | 67.21 | 67.21 | 0.69% | 1,134,865 |
| Sep 12, 2025 | 66.73 | 66.94 | 66.58 | 66.75 | 66.75 | -0.64% | 907,400 |
| Sep 11, 2025 | 66.86 | 67.31 | 66.86 | 67.18 | 67.18 | 1.13% | 772,278 |
| Sep 10, 2025 | 66.58 | 66.80 | 66.40 | 66.43 | 66.43 | 0.33% | 2,752,605 |
| Sep 9, 2025 | 66.01 | 66.27 | 65.88 | 66.21 | 66.21 | -1.11% | 1,065,876 |
| Sep 8, 2025 | 66.61 | 67.00 | 66.47 | 66.95 | 66.95 | 2.29% | 766,114 |
| Sep 5, 2025 | 65.85 | 66.04 | 65.31 | 65.45 | 65.45 | 0.55% | 1,184,225 |
| Sep 4, 2025 | 64.62 | 65.09 | 64.61 | 65.09 | 65.09 | 0.99% | 1,052,554 |
| Sep 3, 2025 | 64.19 | 64.46 | 64.18 | 64.45 | 64.45 | -0.31% | 921,217 |
| Sep 2, 2025 | 64.10 | 64.65 | 63.99 | 64.65 | 64.65 | -0.06% | 686,608 |
| Aug 29, 2025 | 64.78 | 64.84 | 64.55 | 64.69 | 64.69 | -1.33% | 899,705 |
| Aug 28, 2025 | 65.46 | 65.68 | 65.46 | 65.56 | 65.56 | 0.89% | 868,329 |
| Aug 27, 2025 | 64.49 | 65.01 | 64.49 | 64.98 | 64.98 | -0.38% | 1,637,103 |
| Aug 26, 2025 | 64.87 | 65.23 | 64.87 | 65.23 | 65.23 | -0.15% | 703,328 |
| Aug 25, 2025 | 65.62 | 65.74 | 65.33 | 65.33 | 65.33 | -1.16% | 692,223 |
| Aug 22, 2025 | 65.24 | 66.30 | 65.24 | 66.10 | 66.10 | 1.63% | 994,319 |
| Aug 21, 2025 | 65.20 | 65.30 | 64.98 | 65.04 | 65.04 | -1.16% | 1,112,106 |
| Aug 20, 2025 | 65.81 | 65.86 | 65.58 | 65.80 | 65.80 | -0.42% | 2,449,929 |
| Aug 19, 2025 | 66.27 | 66.35 | 66.02 | 66.08 | 66.08 | -0.32% | 769,050 |
| Aug 18, 2025 | 66.22 | 66.41 | 66.21 | 66.29 | 66.29 | 0.17% | 1,093,572 |
| Aug 15, 2025 | 66.24 | 66.26 | 66.06 | 66.18 | 66.18 | 1.74% | 1,649,195 |
| Aug 14, 2025 | 64.97 | 65.22 | 64.88 | 65.05 | 65.05 | -0.63% | 563,390 |
| Aug 13, 2025 | 65.44 | 65.61 | 65.38 | 65.46 | 65.46 | -0.02% | 912,018 |
| Aug 12, 2025 | 64.95 | 65.52 | 64.91 | 65.47 | 65.47 | 1.84% | 461,523 |
| Aug 11, 2025 | 64.42 | 64.54 | 64.23 | 64.29 | 64.29 | -0.16% | 776,304 |
| Aug 8, 2025 | 64.17 | 64.56 | 64.16 | 64.39 | 64.39 | 1.64% | 1,222,831 |
| Aug 7, 2025 | 63.60 | 63.64 | 63.09 | 63.35 | 63.35 | 0.78% | 725,237 |
| Aug 6, 2025 | 62.58 | 62.97 | 62.52 | 62.86 | 62.86 | 1.37% | 716,123 |
| Aug 5, 2025 | 62.06 | 62.13 | 61.79 | 62.01 | 62.01 | -0.29% | 980,691 |
| Aug 4, 2025 | 61.81 | 62.22 | 61.79 | 62.19 | 62.19 | 1.62% | 1,170,855 |
| Aug 1, 2025 | 61.20 | 61.23 | 60.62 | 61.20 | 61.20 | 0.67% | 1,575,206 |
| Jul 31, 2025 | 61.27 | 61.27 | 60.56 | 60.79 | 60.79 | -0.49% | 1,449,727 |
| Jul 30, 2025 | 61.32 | 61.46 | 60.87 | 61.09 | 61.09 | 0.16% | 2,150,888 |
| Jul 29, 2025 | 61.29 | 61.29 | 60.94 | 60.99 | 60.99 | -0.55% | 2,067,241 |