JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
76.98
-2.22 (-2.80%)
Aug 18, 2026, 4:00 PM EDT - Market closed
BBJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 79.20 | 79.20 | 76.94 | 76.98 | 76.98 | -2.80% | 149,380 |
| Aug 17, 2026 | 79.13 | 79.51 | 79.07 | 79.20 | 79.20 | 0.01% | 54,344 |
| Aug 14, 2026 | 79.44 | 79.59 | 79.10 | 79.19 | 79.19 | -0.30% | 78,299 |
| Aug 13, 2026 | 79.08 | 79.72 | 79.08 | 79.43 | 79.43 | 0.74% | 81,384 |
| Aug 12, 2026 | 78.45 | 79.25 | 78.45 | 78.85 | 78.85 | 1.43% | 100,131 |
| Aug 11, 2026 | 77.92 | 78.04 | 77.61 | 77.74 | 77.74 | 0.34% | 158,331 |
| Aug 10, 2026 | 78.10 | 78.10 | 77.48 | 77.48 | 77.48 | -0.92% | 671,264 |
| Aug 7, 2026 | 78.03 | 78.27 | 77.74 | 78.20 | 78.20 | 1.78% | 9,470,884 |
| Aug 6, 2026 | 76.80 | 77.41 | 76.55 | 76.83 | 76.83 | 0.03% | 3,938,488 |
| Aug 5, 2026 | 77.49 | 77.73 | 76.80 | 76.81 | 76.81 | 0.64% | 1,023,871 |
| Aug 4, 2026 | 75.33 | 76.47 | 75.28 | 76.32 | 76.32 | 1.79% | 1,057,861 |
| Aug 3, 2026 | 74.43 | 75.08 | 74.36 | 74.98 | 74.98 | 0.54% | 658,649 |
| Jul 31, 2026 | 74.75 | 75.03 | 73.73 | 74.58 | 74.58 | -1.02% | 2,153,247 |
| Jul 30, 2026 | 73.22 | 75.48 | 73.14 | 75.35 | 75.35 | 4.33% | 1,585,984 |
| Jul 29, 2026 | 72.70 | 73.66 | 72.00 | 72.22 | 72.22 | -0.51% | 1,285,987 |
| Jul 28, 2026 | 72.21 | 72.99 | 72.16 | 72.59 | 72.59 | -1.83% | 1,009,740 |
| Jul 27, 2026 | 74.53 | 74.64 | 73.44 | 73.94 | 73.94 | 0.26% | 922,564 |
| Jul 24, 2026 | 73.90 | 74.26 | 73.62 | 73.75 | 73.75 | 0.19% | 3,327,549 |
| Jul 23, 2026 | 73.88 | 74.20 | 73.24 | 73.61 | 73.61 | -1.19% | 4,085,659 |
| Jul 22, 2026 | 74.17 | 74.75 | 74.17 | 74.50 | 74.50 | -0.49% | 2,045,938 |
| Jul 21, 2026 | 74.37 | 75.09 | 74.08 | 74.87 | 74.87 | 2.48% | 1,819,147 |
| Jul 20, 2026 | 73.28 | 73.59 | 72.99 | 73.06 | 73.06 | -0.04% | 912,637 |
| Jul 17, 2026 | 72.10 | 73.15 | 71.99 | 73.09 | 73.09 | -1.44% | 886,259 |
| Jul 16, 2026 | 74.20 | 74.63 | 73.98 | 74.16 | 74.16 | -1.75% | 643,931 |
| Jul 15, 2026 | 75.73 | 75.78 | 74.90 | 75.48 | 75.48 | -0.40% | 781,635 |
| Jul 14, 2026 | 76.03 | 76.51 | 75.68 | 75.78 | 75.78 | 1.30% | 1,292,569 |
| Jul 13, 2026 | 75.25 | 75.38 | 74.66 | 74.81 | 74.81 | -1.99% | 780,743 |
| Jul 10, 2026 | 75.97 | 76.51 | 75.54 | 76.33 | 76.33 | 1.03% | 564,447 |
| Jul 9, 2026 | 74.94 | 75.65 | 74.94 | 75.55 | 75.55 | 1.04% | 956,716 |
| Jul 8, 2026 | 73.92 | 74.78 | 73.64 | 74.77 | 74.77 | -0.55% | 2,945,916 |
| Jul 7, 2026 | 75.93 | 76.04 | 74.98 | 75.18 | 75.18 | -2.38% | 1,124,123 |
| Jul 6, 2026 | 76.45 | 77.06 | 76.45 | 77.01 | 77.01 | 2.38% | 485,660 |
| Jul 2, 2026 | 75.74 | 76.35 | 74.67 | 75.22 | 75.22 | - | 1,385,875 |
| Jul 1, 2026 | 75.37 | 75.71 | 75.17 | 75.22 | 75.22 | -0.12% | 863,385 |
| Jun 30, 2026 | 74.83 | 75.46 | 74.82 | 75.31 | 75.31 | 0.08% | 707,716 |
| Jun 29, 2026 | 74.76 | 75.29 | 74.09 | 75.25 | 75.25 | 0.37% | 591,940 |
| Jun 26, 2026 | 74.73 | 75.32 | 74.59 | 74.97 | 74.97 | -0.54% | 3,658,759 |
| Jun 25, 2026 | 75.90 | 75.98 | 75.16 | 75.38 | 75.38 | 0.80% | 1,606,696 |
| Jun 24, 2026 | 74.66 | 75.11 | 74.49 | 74.78 | 74.78 | -0.16% | 1,061,220 |
| 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 |