JPMorgan BetaBuilders Japan ETF (BBJP)

BATS: BBJP · Real-Time Price · USD

74.78

-0.12 (-0.16%)

At close: Jun 24, 2026, 4:00 PM EDT

74.78

0.00 (0.00%)

After-hours: Jun 24, 2026, 8:00 PM EDT

BBJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	74.92	75.15	74.85	74.99	74.99	-1.03%	3,106,748
May 13, 2026	75.41	75.88	75.35	75.77	75.77	1.08%	2,281,628
May 12, 2026	74.95	75.07	74.34	74.96	74.96	-0.04%	1,610,516
May 11, 2026	74.71	75.12	74.71	74.99	74.99	0.15%	839,028
May 8, 2026	74.78	75.09	74.58	74.88	74.88	1.22%	781,102
May 7, 2026	74.62	74.69	73.79	73.98	73.98	-0.76%	2,196,773
May 6, 2026	74.18	74.67	74.09	74.55	74.55	2.79%	948,477
May 5, 2026	72.04	72.57	71.92	72.53	72.53	1.23%	817,462
May 4, 2026	71.96	72.33	71.39	71.65	71.65	-0.25%	4,431,265
May 1, 2026	71.62	72.29	71.58	71.83	71.83	-0.94%	722,729
Apr 30, 2026	71.81	72.64	71.53	72.51	72.51	2.75%	1,455,383
Apr 29, 2026	70.84	70.91	70.26	70.57	70.57	-0.87%	1,353,923
Apr 28, 2026	71.35	71.57	71.03	71.19	71.19	-0.01%	1,146,718
Apr 27, 2026	71.51	71.77	71.14	71.20	71.20	0.24%	1,417,704
Apr 24, 2026	70.68	71.16	70.49	71.03	71.03	0.31%	2,746,457
Apr 23, 2026	71.11	71.37	70.04	70.81	70.81	-0.76%	1,498,297
Apr 22, 2026	71.31	71.40	71.08	71.36	71.36	0.63%	751,722
Apr 21, 2026	71.75	71.96	70.80	70.91	70.91	-2.45%	2,095,395
Apr 20, 2026	72.70	72.84	72.27	72.69	72.69	-0.95%	1,279,644
Apr 17, 2026	73.20	74.09	73.13	73.39	73.39	0.87%	1,398,676
Apr 16, 2026	72.92	72.99	72.52	72.76	72.76	0.29%	4,686,778
Apr 15, 2026	72.37	72.61	72.20	72.55	72.55	-0.26%	4,586,056
Apr 14, 2026	72.17	72.90	72.10	72.74	72.74	1.01%	722,706