JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
69.27
+0.51 (0.74%)
Dec 19, 2025, 4:00 PM EST - Market closed
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 69.13 | 69.46 | 69.13 | 69.27 | 69.27 | 0.74% | 1,477,521 |
| Dec 18, 2025 | 69.02 | 69.16 | 68.62 | 68.76 | 68.76 | 0.26% | 1,639,918 |
| Dec 17, 2025 | 69.10 | 69.24 | 68.56 | 68.58 | 68.58 | -1.34% | 2,228,114 |
| Dec 16, 2025 | 69.64 | 69.84 | 69.35 | 69.51 | 69.51 | -1.14% | 913,911 |
| Dec 15, 2025 | 70.59 | 70.65 | 70.10 | 70.31 | 70.31 | 1.14% | 2,770,369 |
| Dec 12, 2025 | 69.80 | 69.87 | 69.28 | 69.52 | 69.52 | -0.26% | 1,885,017 |
| Dec 11, 2025 | 69.42 | 69.77 | 69.38 | 69.70 | 69.70 | 0.33% | 1,275,104 |
| Dec 10, 2025 | 68.84 | 69.53 | 68.76 | 69.47 | 69.47 | 0.80% | 1,252,142 |
| Dec 9, 2025 | 69.03 | 69.24 | 68.88 | 68.92 | 68.92 | 0.23% | 990,911 |
| Dec 8, 2025 | 69.00 | 69.04 | 68.68 | 68.76 | 68.76 | -0.65% | 2,467,479 |
| Dec 5, 2025 | 69.11 | 69.27 | 69.00 | 69.21 | 69.21 | 0.14% | 810,455 |
| Dec 4, 2025 | 69.62 | 69.68 | 69.04 | 69.11 | 69.11 | 1.13% | 1,151,343 |
| Dec 3, 2025 | 67.87 | 68.36 | 67.87 | 68.34 | 68.34 | 0.10% | 1,633,203 |
| Dec 2, 2025 | 68.39 | 68.46 | 68.07 | 68.27 | 68.27 | -0.03% | 1,544,114 |
| Dec 1, 2025 | 68.21 | 68.59 | 68.21 | 68.29 | 68.29 | -0.57% | 1,188,253 |
| Nov 28, 2025 | 68.50 | 68.73 | 68.49 | 68.68 | 68.68 | -0.36% | 842,024 |
| Nov 26, 2025 | 68.35 | 69.01 | 68.34 | 68.93 | 68.93 | 1.61% | 836,460 |
| Nov 25, 2025 | 67.23 | 67.86 | 67.07 | 67.84 | 67.84 | 0.27% | 1,064,508 |
| Nov 24, 2025 | 67.06 | 67.74 | 67.00 | 67.66 | 67.66 | 0.68% | 1,158,115 |
| Nov 21, 2025 | 66.85 | 67.38 | 66.46 | 67.20 | 67.20 | 2.17% | 1,889,462 |
| Nov 20, 2025 | 67.04 | 67.26 | 65.73 | 65.77 | 65.77 | -1.48% | 2,877,624 |
| Nov 19, 2025 | 66.75 | 67.13 | 66.50 | 66.76 | 66.76 | -0.13% | 1,130,320 |
| Nov 18, 2025 | 66.67 | 67.06 | 66.42 | 66.85 | 66.85 | -1.97% | 1,730,447 |
| Nov 17, 2025 | 68.56 | 68.91 | 67.92 | 68.19 | 68.19 | -1.76% | 1,401,537 |
| Nov 14, 2025 | 68.99 | 69.59 | 68.95 | 69.41 | 69.41 | 1.14% | 1,243,590 |
| Nov 13, 2025 | 69.32 | 69.41 | 68.55 | 68.63 | 68.63 | -1.49% | 1,264,575 |
| Nov 12, 2025 | 69.54 | 69.82 | 69.49 | 69.67 | 69.67 | 0.71% | 1,718,727 |
| Nov 11, 2025 | 68.88 | 69.26 | 68.84 | 69.18 | 69.18 | 0.13% | 1,330,672 |
| Nov 10, 2025 | 68.79 | 69.13 | 68.60 | 69.09 | 69.09 | 0.44% | 881,801 |
| Nov 7, 2025 | 68.31 | 68.81 | 68.00 | 68.79 | 68.79 | 0.35% | 1,259,962 |
| Nov 6, 2025 | 68.73 | 68.82 | 68.25 | 68.55 | 68.55 | 0.35% | 1,563,257 |
| Nov 5, 2025 | 67.97 | 68.47 | 67.97 | 68.31 | 68.31 | -0.04% | 3,218,688 |
| Nov 4, 2025 | 68.43 | 68.76 | 68.30 | 68.34 | 68.34 | -0.97% | 1,246,775 |
| Nov 3, 2025 | 68.85 | 69.02 | 68.66 | 69.01 | 69.01 | 0.29% | 1,024,275 |
| Oct 31, 2025 | 68.98 | 69.11 | 68.58 | 68.81 | 68.81 | 0.23% | 1,202,591 |
| Oct 30, 2025 | 68.57 | 68.93 | 68.52 | 68.65 | 68.65 | 0.01% | 1,317,586 |
| Oct 29, 2025 | 68.89 | 69.05 | 68.24 | 68.64 | 68.64 | -0.88% | 3,911,229 |
| Oct 28, 2025 | 68.96 | 69.37 | 68.96 | 69.25 | 69.25 | 0.38% | 1,187,172 |
| Oct 27, 2025 | 68.97 | 69.03 | 68.87 | 68.99 | 68.99 | 1.25% | 675,981 |
| Oct 24, 2025 | 68.08 | 68.29 | 68.08 | 68.14 | 68.14 | 0.35% | 897,757 |
| Oct 23, 2025 | 67.70 | 68.03 | 67.70 | 67.90 | 67.90 | -0.01% | 723,321 |
| Oct 22, 2025 | 68.00 | 68.17 | 67.62 | 67.91 | 67.91 | -0.34% | 1,587,454 |
| Oct 21, 2025 | 68.26 | 68.39 | 68.07 | 68.14 | 68.14 | -1.20% | 1,007,151 |
| Oct 20, 2025 | 68.68 | 69.16 | 68.68 | 68.97 | 68.97 | 1.91% | 973,406 |
| Oct 17, 2025 | 67.49 | 67.76 | 67.41 | 67.68 | 67.68 | 0.52% | 1,427,582 |
| Oct 16, 2025 | 67.46 | 67.62 | 67.08 | 67.33 | 67.33 | 0.28% | 1,925,137 |
| Oct 15, 2025 | 67.09 | 67.32 | 66.80 | 67.14 | 67.14 | 1.56% | 1,420,777 |
| Oct 14, 2025 | 65.48 | 66.44 | 65.39 | 66.11 | 66.11 | 0.92% | 1,021,105 |
| Oct 13, 2025 | 65.25 | 65.64 | 65.07 | 65.51 | 65.51 | 1.14% | 2,784,007 |
| Oct 10, 2025 | 65.97 | 66.10 | 64.62 | 64.77 | 64.77 | -3.82% | 4,392,709 |