JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
72.60
-1.34 (-1.81%)
Jul 28, 2026, 11:13 AM EDT - Market open
BBJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | - | -2.23% | 24,310 |
| Jul 27, 2026 | 74.53 | 74.65 | 73.43 | 73.94 | 73.94 | 0.26% | 117,395 |
| Jul 24, 2026 | 73.90 | 74.25 | 73.63 | 73.75 | 73.75 | 0.19% | 578,957 |
| Jul 23, 2026 | 74.50 | 74.50 | 73.23 | 73.61 | 73.61 | -1.19% | 252,380 |
| Jul 22, 2026 | 74.17 | 74.74 | 74.17 | 74.50 | 74.50 | -0.49% | 83,344 |
| Jul 21, 2026 | 73.50 | 75.08 | 73.50 | 74.87 | 74.87 | 2.48% | 185,962 |
| Jul 20, 2026 | 73.29 | 73.59 | 72.99 | 73.06 | 73.06 | -0.04% | 100,276 |
| Jul 17, 2026 | 72.10 | 73.15 | 71.98 | 73.09 | 73.09 | -1.44% | 189,748 |
| Jul 16, 2026 | 74.85 | 74.85 | 73.97 | 74.16 | 74.16 | -1.75% | 136,094 |
| Jul 15, 2026 | 75.73 | 75.82 | 74.90 | 75.48 | 75.48 | -0.40% | 116,663 |
| Jul 14, 2026 | 76.04 | 76.50 | 75.68 | 75.78 | 75.78 | 1.30% | 149,972 |
| Jul 13, 2026 | 75.29 | 75.38 | 74.66 | 74.81 | 74.81 | -1.99% | 119,076 |
| Jul 10, 2026 | 75.97 | 76.50 | 75.58 | 76.33 | 76.33 | 1.03% | 101,175 |
| Jul 9, 2026 | 75.00 | 75.65 | 74.94 | 75.55 | 75.55 | 1.04% | 151,436 |
| Jul 8, 2026 | 74.50 | 74.78 | 73.65 | 74.77 | 74.77 | -0.55% | 388,131 |
| Jul 7, 2026 | 75.93 | 76.05 | 74.98 | 75.18 | 75.18 | -2.38% | 156,890 |
| Jul 6, 2026 | 76.45 | 77.06 | 76.45 | 77.01 | 77.01 | 2.38% | 133,636 |
| Jul 2, 2026 | 75.74 | 76.35 | 74.67 | 75.22 | 75.22 | - | 211,564 |
| Jul 1, 2026 | 75.37 | 75.71 | 75.17 | 75.22 | 75.22 | -0.12% | 201,022 |
| Jun 30, 2026 | 75.25 | 75.45 | 74.82 | 75.31 | 75.31 | 0.08% | 128,101 |
| Jun 29, 2026 | 74.92 | 75.30 | 74.09 | 75.25 | 75.25 | 0.37% | 104,701 |
| Jun 26, 2026 | 74.73 | 75.31 | 74.58 | 74.97 | 74.97 | -0.54% | 170,507 |
| Jun 25, 2026 | 75.90 | 75.99 | 75.16 | 75.38 | 75.38 | 0.80% | 229,766 |
| Jun 24, 2026 | 74.66 | 75.11 | 74.48 | 74.78 | 74.78 | -0.16% | 148,384 |
| Jun 23, 2026 | 74.34 | 75.33 | 74.34 | 74.90 | 74.90 | -4.15% | 732,772 |
| Jun 22, 2026 | 78.06 | 78.64 | 78.06 | 78.14 | 78.14 | 0.26% | 820,741 |
| Jun 18, 2026 | 78.10 | 78.15 | 77.71 | 77.94 | 77.94 | 1.74% | 956,765 |
| Jun 17, 2026 | 77.12 | 77.69 | 76.45 | 76.61 | 76.61 | 0.34% | 1,657,058 |
| Jun 16, 2026 | 76.47 | 76.89 | 76.31 | 76.35 | 76.35 | 0.01% | 1,353,899 |
| Jun 15, 2026 | 76.43 | 76.48 | 76.14 | 76.34 | 76.34 | 1.68% | 1,670,340 |
| Jun 12, 2026 | 74.83 | 75.26 | 74.32 | 75.08 | 75.08 | 0.45% | 862,485 |
| Jun 11, 2026 | 73.03 | 74.81 | 72.86 | 74.74 | 74.74 | 2.91% | 1,336,104 |
| Jun 10, 2026 | 73.04 | 73.66 | 72.55 | 72.63 | 72.63 | -1.71% | 2,143,259 |
| Jun 9, 2026 | 74.82 | 75.29 | 73.00 | 73.89 | 73.89 | -1.02% | 2,432,850 |
| Jun 8, 2026 | 74.58 | 74.94 | 74.47 | 74.65 | 74.65 | 1.33% | 976,858 |
| Jun 5, 2026 | 75.52 | 75.56 | 73.56 | 73.67 | 73.67 | -3.41% | 1,752,836 |
| Jun 4, 2026 | 75.94 | 76.32 | 75.70 | 76.27 | 76.27 | 0.30% | 1,810,074 |
| Jun 3, 2026 | 76.17 | 76.29 | 75.95 | 76.04 | 76.04 | 0.34% | 1,427,941 |
| Jun 2, 2026 | 75.04 | 75.82 | 75.04 | 75.78 | 75.78 | 0.57% | 1,127,464 |
| Jun 1, 2026 | 75.09 | 75.64 | 74.85 | 75.35 | 75.35 | -0.24% | 1,875,183 |
| May 29, 2026 | 75.49 | 75.84 | 75.25 | 75.53 | 75.53 | 0.17% | 1,203,854 |
| May 28, 2026 | 74.61 | 75.55 | 74.59 | 75.40 | 75.40 | 0.57% | 1,146,712 |
| May 27, 2026 | 74.91 | 75.08 | 74.74 | 74.97 | 74.97 | -0.64% | 1,545,489 |
| May 26, 2026 | 75.45 | 75.71 | 75.30 | 75.45 | 75.45 | 1.29% | 866,036 |
| May 22, 2026 | 74.29 | 74.84 | 74.20 | 74.49 | 74.49 | 0.35% | 1,389,548 |
| May 21, 2026 | 73.23 | 74.44 | 73.17 | 74.23 | 74.23 | 0.08% | 2,069,763 |
| May 20, 2026 | 72.90 | 74.18 | 72.88 | 74.17 | 74.17 | 0.88% | 2,722,784 |
| May 19, 2026 | 73.20 | 73.94 | 73.03 | 73.52 | 73.52 | -0.64% | 1,640,796 |
| May 18, 2026 | 73.97 | 74.23 | 73.41 | 73.99 | 73.99 | -0.16% | 2,896,516 |
| May 15, 2026 | 74.18 | 74.40 | 73.89 | 74.11 | 74.11 | -1.17% | 2,095,218 |