JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
68.99
+1.37 (2.03%)
Jan 9, 2026, 4:00 PM EST - Market closed
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 68.48 | 69.23 | 68.48 | 68.99 | 68.99 | 2.03% | 308,178 |
| Jan 8, 2026 | 67.28 | 67.62 | 67.27 | 67.62 | 67.62 | -0.03% | 291,899 |
| Jan 7, 2026 | 67.77 | 67.79 | 67.51 | 67.64 | 67.64 | -0.15% | 1,706,009 |
| 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% | 244,173 |
| Jan 2, 2026 | 66.52 | 66.56 | 65.96 | 66.37 | 66.37 | 0.70% | 273,816 |
| Dec 31, 2025 | 65.88 | 66.11 | 65.72 | 65.91 | 65.91 | -0.29% | 638,331 |
| Dec 30, 2025 | 66.24 | 66.30 | 66.09 | 66.10 | 66.10 | -0.18% | 104,417 |
| Dec 29, 2025 | 65.97 | 66.22 | 65.97 | 66.22 | 66.22 | 0.29% | 187,116 |
| Dec 26, 2025 | 65.98 | 66.05 | 65.83 | 66.03 | 66.03 | -0.06% | 104,594 |
| 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 |
| Dec 18, 2025 | 69.02 | 69.16 | 68.62 | 68.76 | 65.24 | 0.26% | 1,639,928 |
| Dec 17, 2025 | 69.10 | 69.24 | 68.56 | 68.58 | 65.07 | -1.34% | 2,228,114 |
| Dec 16, 2025 | 69.64 | 69.84 | 69.35 | 69.51 | 65.96 | -1.14% | 913,911 |
| Dec 15, 2025 | 70.59 | 70.65 | 70.10 | 70.31 | 66.71 | 1.14% | 2,770,369 |
| Dec 12, 2025 | 69.80 | 69.87 | 69.28 | 69.52 | 65.96 | -0.26% | 1,885,017 |
| Dec 11, 2025 | 69.42 | 69.77 | 69.38 | 69.70 | 66.14 | 0.33% | 1,275,104 |
| Dec 10, 2025 | 68.84 | 69.53 | 68.76 | 69.47 | 65.92 | 0.80% | 1,252,142 |
| Dec 9, 2025 | 69.03 | 69.24 | 68.88 | 68.92 | 65.40 | 0.23% | 990,911 |
| Dec 8, 2025 | 69.00 | 69.04 | 68.68 | 68.76 | 65.24 | -0.65% | 2,467,479 |
| Dec 5, 2025 | 69.11 | 69.27 | 69.00 | 69.21 | 65.67 | 0.14% | 810,455 |
| Dec 4, 2025 | 69.62 | 69.68 | 69.04 | 69.11 | 65.58 | 1.13% | 1,151,343 |
| Dec 3, 2025 | 67.87 | 68.36 | 67.87 | 68.34 | 64.84 | 0.10% | 1,633,203 |
| Dec 2, 2025 | 68.39 | 68.46 | 68.07 | 68.27 | 64.78 | -0.03% | 1,544,114 |
| Dec 1, 2025 | 68.21 | 68.59 | 68.21 | 68.29 | 64.80 | -0.57% | 1,188,253 |
| Nov 28, 2025 | 68.50 | 68.73 | 68.49 | 68.68 | 65.17 | -0.36% | 842,024 |
| Nov 26, 2025 | 68.35 | 69.01 | 68.34 | 68.93 | 65.40 | 1.61% | 836,460 |
| Nov 25, 2025 | 67.23 | 67.86 | 67.07 | 67.84 | 64.37 | 0.27% | 1,064,508 |
| Nov 24, 2025 | 67.06 | 67.74 | 67.00 | 67.66 | 64.20 | 0.68% | 1,158,115 |
| Nov 21, 2025 | 66.85 | 67.38 | 66.46 | 67.20 | 63.76 | 2.17% | 1,889,462 |
| Nov 20, 2025 | 67.04 | 67.26 | 65.73 | 65.77 | 62.41 | -1.48% | 2,877,624 |
| Nov 19, 2025 | 66.75 | 67.13 | 66.50 | 66.76 | 63.35 | -0.13% | 1,130,320 |
| Nov 18, 2025 | 66.67 | 67.06 | 66.42 | 66.85 | 63.43 | -1.97% | 1,730,447 |
| Nov 17, 2025 | 68.56 | 68.91 | 67.92 | 68.19 | 64.70 | -1.76% | 1,401,537 |
| Nov 14, 2025 | 68.99 | 69.59 | 68.95 | 69.41 | 65.86 | 1.14% | 1,243,590 |
| Nov 13, 2025 | 69.32 | 69.41 | 68.55 | 68.63 | 65.12 | -1.49% | 1,264,575 |
| Nov 12, 2025 | 69.54 | 69.82 | 69.49 | 69.67 | 66.11 | 0.71% | 1,718,727 |
| Nov 11, 2025 | 68.88 | 69.26 | 68.84 | 69.18 | 65.64 | 0.13% | 1,330,672 |
| Nov 10, 2025 | 68.79 | 69.13 | 68.60 | 69.09 | 65.56 | 0.44% | 881,801 |
| Nov 7, 2025 | 68.31 | 68.81 | 68.00 | 68.79 | 65.27 | 0.35% | 1,259,962 |
| Nov 6, 2025 | 68.73 | 68.82 | 68.25 | 68.55 | 65.04 | 0.35% | 1,563,257 |
| Nov 5, 2025 | 67.97 | 68.47 | 67.97 | 68.31 | 64.82 | -0.04% | 3,218,688 |
| Nov 4, 2025 | 68.43 | 68.76 | 68.30 | 68.34 | 64.84 | -0.97% | 1,246,775 |
| Nov 3, 2025 | 68.85 | 69.02 | 68.66 | 69.01 | 65.48 | 0.29% | 1,024,275 |
| Oct 31, 2025 | 68.98 | 69.11 | 68.58 | 68.81 | 65.29 | 0.23% | 1,202,591 |
| Oct 30, 2025 | 68.57 | 68.93 | 68.52 | 68.65 | 65.14 | 0.01% | 1,317,586 |
| Oct 29, 2025 | 68.89 | 69.05 | 68.24 | 68.64 | 65.13 | -0.88% | 3,911,229 |