JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
74.97
-0.41 (-0.54%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 74.73 | 75.31 | 74.58 | 74.97 | 74.97 | -0.54% | 170,507 |
| Jun 25, 2026 | 75.90 | 75.99 | 75.16 | 75.38 | 75.38 | 0.80% | 229,766 |
| 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 |
| 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 |