JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
69.21
+0.10 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.11 | 69.27 | 69.00 | 69.21 | 69.21 | 0.14% | 810,455 |
| Dec 4, 2025 | 69.62 | 69.68 | 69.04 | 69.11 | 69.11 | 1.13% | 1,151,343 |
| Dec 3, 2025 | 68.04 | 68.35 | 67.87 | 68.34 | 68.34 | 0.10% | 201,071 |
| Dec 2, 2025 | 68.39 | 68.46 | 68.07 | 68.27 | 68.27 | -0.03% | 1,544,114 |
| Dec 1, 2025 | 68.21 | 68.59 | 68.21 | 68.29 | 68.29 | -0.57% | 1,188,253 |
| Nov 28, 2025 | 68.73 | 68.73 | 68.39 | 68.68 | 68.68 | -0.36% | 134,014 |
| Nov 26, 2025 | 68.35 | 69.01 | 68.34 | 68.93 | 68.93 | 1.61% | 836,460 |
| Nov 25, 2025 | 67.23 | 67.86 | 67.07 | 67.84 | 67.84 | 0.27% | 1,064,508 |
| Nov 24, 2025 | 67.06 | 67.74 | 67.00 | 67.66 | 67.66 | 0.68% | 1,158,114 |
| Nov 21, 2025 | 66.77 | 67.37 | 66.47 | 67.20 | 67.20 | 2.17% | 251,392 |
| Nov 20, 2025 | 67.04 | 67.25 | 65.74 | 65.77 | 65.77 | -1.48% | 558,629 |
| Nov 19, 2025 | 66.75 | 67.13 | 66.50 | 66.76 | 66.76 | -0.13% | 1,130,320 |
| Nov 18, 2025 | 66.67 | 67.06 | 66.42 | 66.85 | 66.85 | -1.97% | 1,730,447 |
| Nov 17, 2025 | 68.56 | 68.91 | 67.92 | 68.19 | 68.19 | -1.76% | 1,401,537 |
| Nov 14, 2025 | 68.99 | 69.59 | 68.95 | 69.41 | 69.41 | 1.14% | 1,243,590 |
| Nov 13, 2025 | 69.32 | 69.41 | 68.55 | 68.63 | 68.63 | -1.49% | 1,264,575 |
| Nov 12, 2025 | 69.54 | 69.82 | 69.49 | 69.67 | 69.67 | 0.71% | 1,718,727 |
| Nov 11, 2025 | 68.88 | 69.26 | 68.84 | 69.18 | 69.18 | 0.13% | 1,330,672 |
| Nov 10, 2025 | 68.79 | 69.13 | 68.60 | 69.09 | 69.09 | 0.44% | 881,801 |
| Nov 7, 2025 | 68.31 | 68.81 | 68.00 | 68.79 | 68.79 | 0.35% | 1,259,962 |
| Nov 6, 2025 | 68.73 | 68.82 | 68.25 | 68.55 | 68.55 | 0.35% | 1,563,257 |
| Nov 5, 2025 | 67.97 | 68.47 | 67.97 | 68.31 | 68.31 | -0.04% | 3,218,688 |
| Nov 4, 2025 | 68.43 | 68.76 | 68.30 | 68.34 | 68.34 | -0.97% | 1,246,775 |
| Nov 3, 2025 | 68.85 | 69.02 | 68.66 | 69.01 | 69.01 | 0.29% | 1,024,275 |
| Oct 31, 2025 | 68.98 | 69.11 | 68.58 | 68.81 | 68.81 | 0.23% | 1,202,591 |
| Oct 30, 2025 | 68.57 | 68.93 | 68.52 | 68.65 | 68.65 | 0.01% | 1,317,586 |
| Oct 29, 2025 | 68.89 | 69.05 | 68.24 | 68.64 | 68.64 | -0.88% | 3,911,229 |
| Oct 28, 2025 | 68.96 | 69.37 | 68.96 | 69.25 | 69.25 | 0.38% | 1,187,172 |
| Oct 27, 2025 | 68.97 | 69.03 | 68.87 | 68.99 | 68.99 | 1.25% | 675,981 |
| Oct 24, 2025 | 68.08 | 68.29 | 68.08 | 68.14 | 68.14 | 0.35% | 897,757 |
| Oct 23, 2025 | 67.70 | 68.03 | 67.70 | 67.90 | 67.90 | -0.01% | 723,321 |
| Oct 22, 2025 | 68.00 | 68.17 | 67.62 | 67.91 | 67.91 | -0.34% | 1,587,454 |
| Oct 21, 2025 | 68.26 | 68.39 | 68.07 | 68.14 | 68.14 | -1.20% | 1,007,151 |
| Oct 20, 2025 | 68.68 | 69.16 | 68.68 | 68.97 | 68.97 | 1.91% | 973,406 |
| Oct 17, 2025 | 67.49 | 67.76 | 67.41 | 67.68 | 67.68 | 0.52% | 1,427,582 |
| Oct 16, 2025 | 67.46 | 67.62 | 67.08 | 67.33 | 67.33 | 0.28% | 1,925,137 |
| Oct 15, 2025 | 67.09 | 67.32 | 66.80 | 67.14 | 67.14 | 1.56% | 1,420,777 |
| Oct 14, 2025 | 65.48 | 66.44 | 65.39 | 66.11 | 66.11 | 0.92% | 1,021,105 |
| Oct 13, 2025 | 65.25 | 65.64 | 65.07 | 65.51 | 65.51 | 1.14% | 2,784,007 |
| Oct 10, 2025 | 65.97 | 66.10 | 64.62 | 64.77 | 64.77 | -3.82% | 4,392,709 |
| Oct 9, 2025 | 67.82 | 67.83 | 67.25 | 67.34 | 67.34 | -0.30% | 1,061,785 |
| Oct 8, 2025 | 67.49 | 67.66 | 67.42 | 67.54 | 67.54 | -0.28% | 699,628 |
| Oct 7, 2025 | 68.14 | 68.19 | 67.70 | 67.73 | 67.73 | -1.47% | 3,067,115 |
| Oct 6, 2025 | 68.61 | 69.03 | 68.55 | 68.74 | 68.74 | 1.75% | 996,740 |
| Oct 3, 2025 | 67.45 | 67.75 | 67.36 | 67.56 | 67.56 | 2.02% | 820,190 |
| Oct 2, 2025 | 66.32 | 66.35 | 65.89 | 66.22 | 66.22 | 0.02% | 3,846,742 |
| Oct 1, 2025 | 66.50 | 66.73 | 66.13 | 66.21 | 66.21 | -0.17% | 1,774,368 |
| Sep 30, 2025 | 66.16 | 66.34 | 66.02 | 66.32 | 66.32 | -0.35% | 4,657,625 |
| Sep 29, 2025 | 66.47 | 66.69 | 66.42 | 66.55 | 66.55 | 0.09% | 1,168,864 |
| Sep 26, 2025 | 66.39 | 66.60 | 66.31 | 66.49 | 66.49 | 0.02% | 2,365,944 |
| Sep 25, 2025 | 66.38 | 66.55 | 66.22 | 66.48 | 66.48 | -0.46% | 953,611 |
| Sep 24, 2025 | 67.00 | 67.07 | 66.72 | 66.79 | 66.79 | -0.31% | 1,108,574 |
| Sep 23, 2025 | 67.14 | 67.33 | 66.95 | 67.00 | 67.00 | -0.22% | 750,468 |
| Sep 22, 2025 | 66.82 | 67.17 | 66.81 | 67.15 | 67.15 | 0.58% | 1,038,824 |
| Sep 19, 2025 | 66.76 | 66.88 | 66.60 | 66.76 | 66.76 | -0.88% | 1,062,050 |
| Sep 18, 2025 | 67.14 | 67.48 | 67.01 | 67.35 | 67.35 | 0.39% | 1,036,762 |
| Sep 17, 2025 | 67.19 | 67.66 | 66.81 | 67.09 | 67.09 | -0.24% | 1,074,566 |
| Sep 16, 2025 | 67.17 | 67.31 | 67.07 | 67.25 | 67.25 | 0.06% | 2,994,622 |
| Sep 15, 2025 | 66.89 | 67.26 | 66.89 | 67.21 | 67.21 | 0.69% | 1,134,865 |
| Sep 12, 2025 | 66.73 | 66.94 | 66.58 | 66.75 | 66.75 | -0.64% | 907,400 |
| Sep 11, 2025 | 66.86 | 67.31 | 66.86 | 67.18 | 67.18 | 1.13% | 772,278 |
| Sep 10, 2025 | 66.58 | 66.80 | 66.40 | 66.43 | 66.43 | 0.33% | 2,752,605 |
| Sep 9, 2025 | 66.01 | 66.27 | 65.88 | 66.21 | 66.21 | -1.11% | 1,065,876 |
| Sep 8, 2025 | 66.61 | 67.00 | 66.47 | 66.95 | 66.95 | 2.29% | 766,114 |
| Sep 5, 2025 | 65.85 | 66.04 | 65.31 | 65.45 | 65.45 | 0.55% | 1,184,225 |
| Sep 4, 2025 | 64.62 | 65.09 | 64.61 | 65.09 | 65.09 | 0.99% | 1,052,554 |
| Sep 3, 2025 | 64.19 | 64.46 | 64.18 | 64.45 | 64.45 | -0.31% | 921,217 |
| Sep 2, 2025 | 64.10 | 64.65 | 63.99 | 64.65 | 64.65 | -0.06% | 686,608 |
| Aug 29, 2025 | 64.78 | 64.84 | 64.55 | 64.69 | 64.69 | -1.33% | 899,705 |
| Aug 28, 2025 | 65.46 | 65.68 | 65.46 | 65.56 | 65.56 | 0.89% | 868,329 |
| Aug 27, 2025 | 64.49 | 65.01 | 64.49 | 64.98 | 64.98 | -0.38% | 1,637,103 |
| Aug 26, 2025 | 64.87 | 65.23 | 64.87 | 65.23 | 65.23 | -0.15% | 703,328 |
| Aug 25, 2025 | 65.62 | 65.74 | 65.33 | 65.33 | 65.33 | -1.16% | 692,223 |
| Aug 22, 2025 | 65.24 | 66.30 | 65.24 | 66.10 | 66.10 | 1.63% | 994,319 |
| Aug 21, 2025 | 65.20 | 65.30 | 64.98 | 65.04 | 65.04 | -1.16% | 1,112,106 |
| Aug 20, 2025 | 65.81 | 65.86 | 65.58 | 65.80 | 65.80 | -0.42% | 2,449,929 |
| Aug 19, 2025 | 66.27 | 66.35 | 66.02 | 66.08 | 66.08 | -0.32% | 769,050 |
| Aug 18, 2025 | 66.22 | 66.41 | 66.21 | 66.29 | 66.29 | 0.17% | 1,093,572 |
| Aug 15, 2025 | 66.24 | 66.26 | 66.06 | 66.18 | 66.18 | 1.74% | 1,649,195 |
| Aug 14, 2025 | 64.97 | 65.22 | 64.88 | 65.05 | 65.05 | -0.63% | 563,390 |
| Aug 13, 2025 | 65.44 | 65.61 | 65.38 | 65.46 | 65.46 | -0.02% | 912,018 |
| Aug 12, 2025 | 64.95 | 65.52 | 64.91 | 65.47 | 65.47 | 1.84% | 461,523 |
| Aug 11, 2025 | 64.42 | 64.54 | 64.23 | 64.29 | 64.29 | -0.16% | 776,304 |
| Aug 8, 2025 | 64.17 | 64.56 | 64.16 | 64.39 | 64.39 | 1.64% | 1,222,831 |
| Aug 7, 2025 | 63.60 | 63.64 | 63.09 | 63.35 | 63.35 | 0.78% | 725,237 |
| Aug 6, 2025 | 62.58 | 62.97 | 62.52 | 62.86 | 62.86 | 1.37% | 716,123 |
| Aug 5, 2025 | 62.06 | 62.13 | 61.79 | 62.01 | 62.01 | -0.29% | 980,691 |
| Aug 4, 2025 | 61.81 | 62.22 | 61.79 | 62.19 | 62.19 | 1.62% | 1,170,855 |
| Aug 1, 2025 | 61.20 | 61.23 | 60.62 | 61.20 | 61.20 | 0.67% | 1,575,206 |
| Jul 31, 2025 | 61.27 | 61.27 | 60.56 | 60.79 | 60.79 | -0.49% | 1,449,727 |
| Jul 30, 2025 | 61.32 | 61.46 | 60.87 | 61.09 | 61.09 | 0.16% | 2,150,888 |
| Jul 29, 2025 | 61.29 | 61.29 | 60.94 | 60.99 | 60.99 | -0.55% | 2,067,241 |
| Jul 28, 2025 | 61.56 | 61.59 | 61.20 | 61.33 | 61.33 | -1.82% | 1,253,220 |
| Jul 25, 2025 | 62.33 | 62.51 | 62.28 | 62.47 | 62.47 | -1.14% | 1,658,299 |
| Jul 24, 2025 | 63.30 | 63.50 | 63.19 | 63.19 | 63.19 | 0.06% | 1,500,936 |
| Jul 23, 2025 | 62.95 | 63.20 | 62.78 | 63.15 | 63.15 | 4.85% | 6,385,548 |
| Jul 22, 2025 | 60.21 | 60.25 | 60.01 | 60.23 | 60.23 | 0.57% | 1,762,250 |
| Jul 21, 2025 | 59.69 | 60.18 | 59.69 | 59.89 | 59.89 | 1.15% | 1,180,000 |
| Jul 18, 2025 | 59.53 | 59.53 | 58.83 | 59.21 | 59.21 | -0.87% | 4,630,054 |
| Jul 17, 2025 | 59.44 | 59.81 | 59.43 | 59.73 | 59.73 | 0.56% | 3,503,207 |