Skip to main content
logo
JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
74.56
+1.66 (2.28%)
At close: Feb 9, 2026, 4:00 PM EST
75.16
+0.60 (0.80%)
After-hours: Feb 9, 2026, 8:00 PM EST

BBJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202673.7574.6573.6274.5674.562.28%323,564
Feb 6, 202672.3772.9972.2572.9072.903.74%198,841
Feb 5, 202670.4170.7970.2170.2770.27-1.53%1,372,531
Feb 4, 202671.4271.9671.1471.3671.360.85%1,732,804
Feb 3, 202670.3170.7670.0970.7670.761.13%1,773,514
Feb 2, 202669.4170.0869.3569.9769.970.09%1,193,054
Jan 30, 202670.0170.2169.6069.9169.91-0.36%1,796,974
Jan 29, 202670.1370.3269.1470.1670.161.11%2,397,275
Jan 28, 202669.2369.4569.0869.3969.39-0.87%1,875,532
Jan 27, 202669.6570.0869.6370.0070.001.38%1,253,983
Jan 26, 202669.3469.5269.0469.0569.050.04%1,201,893
Jan 23, 202668.5269.1968.4869.0269.02-0.33%1,361,969
Jan 22, 202669.1669.3669.0369.2569.250.12%1,259,975
Jan 21, 202668.7369.3468.6069.1769.171.33%1,045,785
Jan 20, 202668.4168.7868.2068.2668.26-2.18%1,760,995
Jan 16, 202669.7069.8169.5469.7869.780.19%1,439,521
Jan 15, 202670.0070.0769.6369.6569.650.43%1,787,890
Jan 14, 202669.3169.5969.2569.3569.350.70%1,256,226
Jan 13, 202669.0769.1268.7568.8768.87-0.88%1,179,786
Jan 12, 202669.3069.5569.2869.4869.480.71%1,253,124
Jan 9, 202668.5169.2268.4868.9968.992.03%2,182,224
Jan 8, 202667.2867.6267.2767.6267.62-0.03%2,048,635
Jan 7, 202667.7767.7967.5167.6467.64-0.15%1,706,034
Jan 6, 202667.8267.9367.6267.7467.74-0.15%1,197,183
Jan 5, 202667.2267.8667.2067.8467.842.21%1,276,836
Jan 2, 202666.5266.5665.9666.3766.370.70%1,585,799
Dec 31, 202565.8866.1165.7265.9165.91-0.29%638,331
Dec 30, 202566.2466.3166.0966.1066.10-0.18%829,798
Dec 29, 202565.9766.2265.9766.2266.220.29%1,436,546
Dec 26, 202565.9866.0665.8366.0366.03-0.06%782,923
Dec 24, 202565.9566.1865.8966.0766.07-0.23%661,526
Dec 23, 202566.3466.4566.1466.2266.22-4.25%1,652,344
Dec 22, 202568.9769.2568.8869.1665.62-0.16%1,449,637
Dec 19, 202569.1369.4669.1369.2765.730.74%1,477,521
Dec 18, 202569.0269.1668.6268.7665.240.26%1,639,928
Dec 17, 202569.1069.2468.5668.5865.07-1.34%2,228,114
Dec 16, 202569.6469.8469.3569.5165.96-1.14%913,911
Dec 15, 202570.5970.6570.1070.3166.711.14%2,770,369
Dec 12, 202569.8069.8769.2869.5265.96-0.26%1,885,017
Dec 11, 202569.4269.7769.3869.7066.140.33%1,275,104
Dec 10, 202568.8469.5368.7669.4765.920.80%1,252,142
Dec 9, 202569.0369.2468.8868.9265.400.23%990,911
Dec 8, 202569.0069.0468.6868.7665.24-0.65%2,467,479
Dec 5, 202569.1169.2769.0069.2165.670.14%810,455
Dec 4, 202569.6269.6869.0469.1165.581.13%1,151,343
Dec 3, 202567.8768.3667.8768.3464.840.10%1,633,203
Dec 2, 202568.3968.4668.0768.2764.78-0.03%1,544,114
Dec 1, 202568.2168.5968.2168.2964.80-0.57%1,188,253
Nov 28, 202568.5068.7368.4968.6865.17-0.36%842,024
Nov 26, 202568.3569.0168.3468.9365.401.61%836,460