JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
72.33
+1.51 (2.13%)
At close: Mar 4, 2026, 4:00 PM EST
71.69
-0.64 (-0.88%)
Pre-market: Mar 5, 2026, 7:00 AM EST
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 71.25 | 72.39 | 71.05 | 72.33 | 72.33 | 2.13% | 316,047 |
| Mar 3, 2026 | 70.20 | 71.11 | 68.44 | 70.82 | 70.82 | -3.84% | 665,444 |
| Mar 2, 2026 | 73.44 | 73.81 | 72.84 | 73.65 | 73.65 | -2.32% | 268,773 |
| Feb 27, 2026 | 75.62 | 75.72 | 75.33 | 75.40 | 75.40 | -0.09% | 209,147 |
| Feb 26, 2026 | 75.50 | 75.70 | 75.05 | 75.47 | 75.47 | 0.04% | 301,550 |
| Feb 25, 2026 | 75.10 | 75.54 | 75.01 | 75.44 | 75.44 | 1.23% | 93,587 |
| Feb 24, 2026 | 74.59 | 74.64 | 73.78 | 74.52 | 74.52 | -0.13% | 163,729 |
| Feb 23, 2026 | 74.52 | 75.18 | 74.44 | 74.62 | 74.62 | -0.08% | 199,170 |
| Feb 20, 2026 | 73.86 | 74.73 | 73.60 | 74.68 | 74.68 | 0.28% | 204,801 |
| Feb 19, 2026 | 74.20 | 74.48 | 74.05 | 74.47 | 74.47 | -0.14% | 142,756 |
| Feb 18, 2026 | 75.24 | 75.24 | 74.48 | 74.58 | 74.58 | -0.53% | 150,970 |
| Feb 17, 2026 | 74.53 | 75.12 | 74.16 | 74.97 | 74.97 | -2.03% | 282,006 |
| Feb 13, 2026 | 76.20 | 76.62 | 75.85 | 76.52 | 76.52 | 0.41% | 187,174 |
| Feb 12, 2026 | 77.04 | 77.04 | 75.99 | 76.21 | 76.21 | -0.63% | 286,286 |
| Feb 11, 2026 | 76.45 | 76.88 | 76.08 | 76.69 | 76.69 | 0.97% | 205,918 |
| Feb 10, 2026 | 75.99 | 76.35 | 75.86 | 75.95 | 75.95 | 1.86% | 1,796,354 |
| 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 |
| Jan 14, 2026 | 69.31 | 69.59 | 69.25 | 69.35 | 69.35 | 0.70% | 1,256,226 |
| Jan 13, 2026 | 69.07 | 69.12 | 68.75 | 68.87 | 68.87 | -0.88% | 1,179,786 |
| Jan 12, 2026 | 69.30 | 69.55 | 69.28 | 69.48 | 69.48 | 0.71% | 1,253,124 |
| Jan 9, 2026 | 68.51 | 69.22 | 68.48 | 68.99 | 68.99 | 2.03% | 2,182,224 |
| Jan 8, 2026 | 67.28 | 67.62 | 67.27 | 67.62 | 67.62 | -0.03% | 2,048,635 |
| Jan 7, 2026 | 67.77 | 67.79 | 67.51 | 67.64 | 67.64 | -0.15% | 1,706,034 |
| Jan 6, 2026 | 67.82 | 67.93 | 67.62 | 67.74 | 67.74 | -0.15% | 1,197,183 |
| Jan 5, 2026 | 67.22 | 67.86 | 67.20 | 67.84 | 67.84 | 2.21% | 1,276,836 |
| Jan 2, 2026 | 66.52 | 66.56 | 65.96 | 66.37 | 66.37 | 0.70% | 1,585,799 |
| Dec 31, 2025 | 65.88 | 66.11 | 65.72 | 65.91 | 65.91 | -0.29% | 638,331 |
| Dec 30, 2025 | 66.24 | 66.31 | 66.09 | 66.10 | 66.10 | -0.18% | 829,798 |
| Dec 29, 2025 | 65.97 | 66.22 | 65.97 | 66.22 | 66.22 | 0.29% | 1,436,546 |
| Dec 26, 2025 | 65.98 | 66.06 | 65.83 | 66.03 | 66.03 | -0.06% | 782,923 |
| Dec 24, 2025 | 65.95 | 66.18 | 65.89 | 66.07 | 66.07 | -0.23% | 661,526 |
| Dec 23, 2025 | 66.34 | 66.45 | 66.14 | 66.22 | 66.22 | -4.25% | 1,652,344 |
| Dec 22, 2025 | 68.97 | 69.25 | 68.88 | 69.16 | 65.62 | -0.16% | 1,449,637 |
| Dec 19, 2025 | 69.13 | 69.46 | 69.13 | 69.27 | 65.73 | 0.74% | 1,477,521 |