JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
71.19
-0.01 (-0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.24 | 71.57 | 71.02 | 71.19 | 71.19 | -0.01% | 194,023 |
| Apr 27, 2026 | 71.52 | 71.77 | 71.14 | 71.20 | 71.20 | 0.24% | 143,959 |
| 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 |
| Apr 13, 2026 | 70.65 | 72.03 | 70.65 | 72.01 | 72.01 | 0.19% | 1,064,404 |
| Apr 10, 2026 | 71.81 | 72.03 | 71.57 | 71.87 | 71.87 | -0.06% | 1,195,279 |
| Apr 9, 2026 | 71.19 | 72.38 | 70.97 | 71.91 | 71.91 | -1.40% | 5,970,692 |
| Apr 8, 2026 | 73.28 | 73.40 | 72.51 | 72.93 | 72.93 | 4.59% | 4,633,929 |
| Apr 7, 2026 | 69.25 | 69.81 | 68.42 | 69.73 | 69.73 | -0.17% | 1,764,057 |
| Apr 6, 2026 | 69.44 | 70.00 | 69.44 | 69.85 | 69.85 | 0.36% | 930,984 |
| Apr 2, 2026 | 68.57 | 70.06 | 68.40 | 69.60 | 69.60 | -1.49% | 1,616,284 |
| Apr 1, 2026 | 70.74 | 71.33 | 70.45 | 70.65 | 70.65 | 2.53% | 3,227,583 |
| Mar 31, 2026 | 67.30 | 68.97 | 67.12 | 68.91 | 68.91 | 3.39% | 2,452,134 |
| Mar 30, 2026 | 67.49 | 67.61 | 66.48 | 66.65 | 66.65 | 0.18% | 1,853,811 |
| Mar 27, 2026 | 67.14 | 67.40 | 66.32 | 66.53 | 66.53 | -1.50% | 2,263,710 |
| Mar 26, 2026 | 68.27 | 68.81 | 67.51 | 67.54 | 67.54 | -2.36% | 1,289,836 |
| Mar 25, 2026 | 69.32 | 69.57 | 68.84 | 69.17 | 69.17 | 1.71% | 2,920,649 |
| Mar 24, 2026 | 67.66 | 68.47 | 67.50 | 68.01 | 68.01 | -0.29% | 3,112,449 |
| Mar 23, 2026 | 68.07 | 69.03 | 67.54 | 68.21 | 68.21 | 2.94% | 5,088,150 |
| Mar 20, 2026 | 68.40 | 68.40 | 66.00 | 66.26 | 66.26 | -3.34% | 2,112,714 |
| Mar 19, 2026 | 67.12 | 68.91 | 67.12 | 68.55 | 68.55 | -0.20% | 4,438,430 |
| Mar 18, 2026 | 69.11 | 69.50 | 68.62 | 68.69 | 68.69 | -1.07% | 1,806,736 |
| Mar 17, 2026 | 69.64 | 69.89 | 69.27 | 69.43 | 69.43 | - | 1,922,250 |
| Mar 16, 2026 | 69.02 | 69.60 | 68.96 | 69.43 | 69.43 | 2.09% | 2,848,710 |
| Mar 13, 2026 | 68.92 | 69.17 | 67.90 | 68.01 | 68.01 | -0.99% | 1,720,006 |
| Mar 12, 2026 | 69.17 | 69.38 | 68.34 | 68.69 | 68.69 | -1.82% | 1,741,831 |
| Mar 11, 2026 | 69.58 | 70.32 | 69.34 | 69.96 | 69.96 | -0.77% | 2,267,137 |
| Mar 10, 2026 | 70.51 | 71.95 | 70.08 | 70.50 | 70.50 | 0.93% | 3,961,461 |
| Mar 9, 2026 | 68.06 | 70.05 | 67.65 | 69.85 | 69.85 | 0.97% | 5,075,849 |
| Mar 6, 2026 | 68.74 | 69.53 | 68.66 | 69.18 | 69.18 | -1.34% | 2,068,764 |
| Mar 5, 2026 | 70.58 | 70.86 | 69.33 | 70.12 | 70.12 | -3.06% | 3,132,010 |
| Mar 4, 2026 | 71.25 | 72.39 | 71.05 | 72.33 | 72.33 | 2.13% | 2,753,237 |
| Mar 3, 2026 | 69.06 | 71.11 | 68.44 | 70.82 | 70.82 | -3.84% | 3,576,774 |
| Mar 2, 2026 | 72.93 | 73.81 | 72.84 | 73.65 | 73.65 | -2.32% | 1,455,084 |
| Feb 27, 2026 | 75.62 | 75.72 | 75.32 | 75.40 | 75.40 | -0.09% | 1,805,955 |
| Feb 26, 2026 | 75.50 | 75.71 | 75.05 | 75.47 | 75.47 | 0.04% | 1,757,909 |
| Feb 25, 2026 | 75.08 | 75.54 | 75.00 | 75.44 | 75.44 | 1.23% | 714,793 |
| Feb 24, 2026 | 73.85 | 74.64 | 73.78 | 74.52 | 74.52 | -0.13% | 1,028,399 |
| Feb 23, 2026 | 74.80 | 75.17 | 74.44 | 74.62 | 74.62 | -0.08% | 1,152,320 |
| Feb 20, 2026 | 73.70 | 74.73 | 73.67 | 74.68 | 74.68 | 0.28% | 1,104,430 |
| Feb 19, 2026 | 74.11 | 74.47 | 74.05 | 74.47 | 74.47 | -0.14% | 773,556 |
| Feb 18, 2026 | 74.71 | 75.07 | 74.48 | 74.58 | 74.58 | -0.53% | 868,224 |
| Feb 17, 2026 | 74.53 | 75.12 | 74.16 | 74.97 | 74.97 | -2.03% | 1,437,103 |
| Feb 13, 2026 | 76.32 | 76.63 | 75.85 | 76.52 | 76.52 | 0.41% | 1,421,329 |
| Feb 12, 2026 | 76.61 | 76.83 | 76.00 | 76.21 | 76.21 | -0.63% | 2,064,592 |
| Feb 11, 2026 | 76.48 | 76.88 | 76.08 | 76.69 | 76.69 | 0.97% | 1,615,653 |
| Feb 10, 2026 | 75.99 | 76.35 | 75.86 | 75.95 | 75.95 | 1.86% | 1,796,649 |
| 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 |