JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
72.33
+1.51 (2.13%)
At close: Mar 4, 2026, 4:00 PM EST
70.81
-1.52 (-2.10%)
Pre-market: Mar 5, 2026, 8:54 AM EST
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 71.25 | 72.39 | 71.05 | 72.33 | 72.33 | 2.13% | 316,047 |
| Mar 3, 2026 | 70.20 | 71.11 | 68.44 | 70.82 | 70.82 | -3.84% | 665,444 |
| Mar 2, 2026 | 73.44 | 73.81 | 72.84 | 73.65 | 73.65 | -2.32% | 268,773 |
| Feb 27, 2026 | 75.62 | 75.72 | 75.33 | 75.40 | 75.40 | -0.09% | 209,147 |
| Feb 26, 2026 | 75.50 | 75.70 | 75.05 | 75.47 | 75.47 | 0.04% | 301,550 |
| Feb 25, 2026 | 75.10 | 75.54 | 75.01 | 75.44 | 75.44 | 1.23% | 93,587 |
| Feb 24, 2026 | 74.59 | 74.64 | 73.78 | 74.52 | 74.52 | -0.13% | 163,729 |
| Feb 23, 2026 | 74.52 | 75.18 | 74.44 | 74.62 | 74.62 | -0.08% | 199,170 |
| Feb 20, 2026 | 73.86 | 74.73 | 73.60 | 74.68 | 74.68 | 0.28% | 204,801 |
| Feb 19, 2026 | 74.20 | 74.48 | 74.05 | 74.47 | 74.47 | -0.14% | 142,756 |
| Feb 18, 2026 | 75.24 | 75.24 | 74.48 | 74.58 | 74.58 | -0.53% | 150,970 |
| Feb 17, 2026 | 74.53 | 75.12 | 74.16 | 74.97 | 74.97 | -2.03% | 282,006 |
| Feb 13, 2026 | 76.20 | 76.62 | 75.85 | 76.52 | 76.52 | 0.41% | 187,174 |
| Feb 12, 2026 | 77.04 | 77.04 | 75.99 | 76.21 | 76.21 | -0.63% | 286,286 |
| Feb 11, 2026 | 76.45 | 76.88 | 76.08 | 76.69 | 76.69 | 0.97% | 205,918 |
| Feb 10, 2026 | 75.99 | 76.35 | 75.86 | 75.95 | 75.95 | 1.86% | 1,796,354 |
| Feb 9, 2026 | 73.78 | 74.65 | 73.63 | 74.56 | 74.56 | 2.28% | 2,248,590 |
| Feb 6, 2026 | 72.28 | 72.99 | 72.27 | 72.90 | 72.90 | 3.74% | 1,728,287 |
| Feb 5, 2026 | 70.41 | 70.79 | 70.21 | 70.27 | 70.27 | -1.53% | 1,372,531 |
| Feb 4, 2026 | 71.42 | 71.96 | 71.14 | 71.36 | 71.36 | 0.85% | 1,732,804 |
| Feb 3, 2026 | 70.31 | 70.76 | 70.09 | 70.76 | 70.76 | 1.13% | 1,773,514 |
| Feb 2, 2026 | 69.41 | 70.08 | 69.35 | 69.97 | 69.97 | 0.09% | 1,193,054 |
| Jan 30, 2026 | 70.01 | 70.21 | 69.60 | 69.91 | 69.91 | -0.36% | 1,796,974 |
| Jan 29, 2026 | 70.13 | 70.32 | 69.14 | 70.16 | 70.16 | 1.11% | 2,397,275 |
| Jan 28, 2026 | 69.23 | 69.45 | 69.08 | 69.39 | 69.39 | -0.87% | 1,875,532 |
| Jan 27, 2026 | 69.65 | 70.08 | 69.63 | 70.00 | 70.00 | 1.38% | 1,253,983 |
| Jan 26, 2026 | 69.34 | 69.52 | 69.04 | 69.05 | 69.05 | 0.04% | 1,201,893 |
| Jan 23, 2026 | 68.52 | 69.19 | 68.48 | 69.02 | 69.02 | -0.33% | 1,361,969 |
| Jan 22, 2026 | 69.16 | 69.36 | 69.03 | 69.25 | 69.25 | 0.12% | 1,259,975 |
| Jan 21, 2026 | 68.73 | 69.34 | 68.60 | 69.17 | 69.17 | 1.33% | 1,045,785 |
| Jan 20, 2026 | 68.41 | 68.78 | 68.20 | 68.26 | 68.26 | -2.18% | 1,760,995 |
| Jan 16, 2026 | 69.70 | 69.81 | 69.54 | 69.78 | 69.78 | 0.19% | 1,439,521 |
| Jan 15, 2026 | 70.00 | 70.07 | 69.63 | 69.65 | 69.65 | 0.43% | 1,787,890 |
| Jan 14, 2026 | 69.31 | 69.59 | 69.25 | 69.35 | 69.35 | 0.70% | 1,256,226 |
| Jan 13, 2026 | 69.07 | 69.12 | 68.75 | 68.87 | 68.87 | -0.88% | 1,179,786 |
| Jan 12, 2026 | 69.30 | 69.55 | 69.28 | 69.48 | 69.48 | 0.71% | 1,253,124 |
| Jan 9, 2026 | 68.51 | 69.22 | 68.48 | 68.99 | 68.99 | 2.03% | 2,182,224 |
| Jan 8, 2026 | 67.28 | 67.62 | 67.27 | 67.62 | 67.62 | -0.03% | 2,048,635 |
| Jan 7, 2026 | 67.77 | 67.79 | 67.51 | 67.64 | 67.64 | -0.15% | 1,706,034 |
| 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% | 1,276,836 |
| Jan 2, 2026 | 66.52 | 66.56 | 65.96 | 66.37 | 66.37 | 0.70% | 1,585,799 |
| Dec 31, 2025 | 65.88 | 66.11 | 65.72 | 65.91 | 65.91 | -0.29% | 638,331 |
| Dec 30, 2025 | 66.24 | 66.31 | 66.09 | 66.10 | 66.10 | -0.18% | 829,798 |
| Dec 29, 2025 | 65.97 | 66.22 | 65.97 | 66.22 | 66.22 | 0.29% | 1,436,546 |
| Dec 26, 2025 | 65.98 | 66.06 | 65.83 | 66.03 | 66.03 | -0.06% | 782,923 |
| 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 |
| Oct 28, 2025 | 68.96 | 69.37 | 68.96 | 69.25 | 65.71 | 0.38% | 1,187,172 |
| Oct 27, 2025 | 68.97 | 69.03 | 68.87 | 68.99 | 65.46 | 1.25% | 675,981 |
| Oct 24, 2025 | 68.08 | 68.29 | 68.08 | 68.14 | 64.66 | 0.35% | 897,757 |
| Oct 23, 2025 | 67.70 | 68.03 | 67.70 | 67.90 | 64.43 | -0.01% | 723,321 |
| Oct 22, 2025 | 68.00 | 68.17 | 67.62 | 67.91 | 64.44 | -0.34% | 1,587,454 |
| Oct 21, 2025 | 68.26 | 68.39 | 68.07 | 68.14 | 64.66 | -1.20% | 1,007,151 |
| Oct 20, 2025 | 68.68 | 69.16 | 68.68 | 68.97 | 65.44 | 1.91% | 973,406 |
| Oct 17, 2025 | 67.49 | 67.76 | 67.41 | 67.68 | 64.22 | 0.52% | 1,427,582 |
| Oct 16, 2025 | 67.46 | 67.62 | 67.08 | 67.33 | 63.89 | 0.28% | 1,925,137 |
| Oct 15, 2025 | 67.09 | 67.32 | 66.80 | 67.14 | 63.71 | 1.56% | 1,420,777 |
| Oct 14, 2025 | 65.48 | 66.44 | 65.39 | 66.11 | 62.73 | 0.92% | 1,021,105 |
| Oct 13, 2025 | 65.25 | 65.64 | 65.07 | 65.51 | 62.16 | 1.14% | 2,784,007 |
| Oct 10, 2025 | 65.97 | 66.10 | 64.62 | 64.77 | 61.46 | -3.82% | 4,392,709 |
| Oct 9, 2025 | 67.82 | 67.83 | 67.25 | 67.34 | 63.90 | -0.30% | 1,061,785 |