JPMorgan BetaBuilders Japan ETF (BBJP)
BATS: BBJP · Real-Time Price · USD
59.57
+0.61 (1.03%)
At close: May 12, 2025, 4:00 PM
59.57
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
BBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.35 | 59.61 | 59.17 | 59.57 | 59.57 | 1.03% | 564,707 |
| May 9, 2025 | 59.19 | 59.20 | 58.75 | 58.96 | 58.96 | 0.20% | 472,952 |
| May 8, 2025 | 59.08 | 59.24 | 58.83 | 58.84 | 58.84 | -0.22% | 1,664,779 |
| May 7, 2025 | 58.95 | 59.18 | 58.78 | 58.97 | 58.97 | -0.61% | 1,616,803 |
| May 6, 2025 | 59.20 | 59.54 | 59.20 | 59.33 | 59.33 | 0.10% | 373,731 |
| May 5, 2025 | 59.25 | 59.40 | 59.17 | 59.27 | 59.27 | 0.66% | 540,520 |
| May 2, 2025 | 58.69 | 58.98 | 58.57 | 58.88 | 58.88 | 0.99% | 754,045 |
| May 1, 2025 | 58.50 | 58.63 | 58.25 | 58.30 | 58.30 | -0.39% | 405,433 |
| Apr 30, 2025 | 58.05 | 58.66 | 57.84 | 58.53 | 58.53 | -0.78% | 646,681 |
| Apr 29, 2025 | 58.73 | 59.10 | 58.73 | 58.99 | 58.99 | 0.37% | 641,347 |
| Apr 28, 2025 | 58.24 | 58.85 | 58.23 | 58.77 | 58.77 | 1.46% | 525,391 |
| Apr 25, 2025 | 57.45 | 57.95 | 57.37 | 57.93 | 57.93 | 0.67% | 1,261,021 |
| Apr 24, 2025 | 56.91 | 57.58 | 56.87 | 57.54 | 57.54 | 1.09% | 998,117 |
| Apr 23, 2025 | 57.30 | 57.55 | 56.82 | 56.92 | 56.92 | 0.32% | 2,945,355 |
| Apr 22, 2025 | 56.57 | 57.03 | 56.54 | 56.74 | 56.74 | 2.01% | 1,227,717 |
| Apr 21, 2025 | 55.87 | 55.98 | 55.27 | 55.62 | 55.62 | -0.24% | 1,445,978 |
| Apr 17, 2025 | 55.81 | 56.15 | 55.73 | 55.76 | 55.76 | 1.89% | 579,203 |
| Apr 16, 2025 | 55.08 | 55.26 | 54.48 | 54.72 | 54.72 | -0.91% | 886,559 |
| Apr 15, 2025 | 55.05 | 55.45 | 55.03 | 55.22 | 55.22 | 0.82% | 2,702,018 |
| Apr 14, 2025 | 54.50 | 55.05 | 54.34 | 54.77 | 54.77 | 1.56% | 1,432,798 |
| Apr 11, 2025 | 52.86 | 53.97 | 52.67 | 53.93 | 53.93 | 2.62% | 3,027,096 |
| Apr 10, 2025 | 53.17 | 53.28 | 51.37 | 52.56 | 52.56 | -3.50% | 3,079,876 |
| Apr 9, 2025 | 50.26 | 54.46 | 50.08 | 54.46 | 54.46 | 7.86% | 1,503,104 |
| Apr 8, 2025 | 52.52 | 52.74 | 49.98 | 50.49 | 50.49 | 0.44% | 2,778,201 |
| Apr 7, 2025 | 49.33 | 51.39 | 49.03 | 50.27 | 50.27 | -0.30% | 4,630,956 |
| Apr 4, 2025 | 51.69 | 51.88 | 50.24 | 50.42 | 50.42 | -5.85% | 2,856,559 |
| Apr 3, 2025 | 54.22 | 54.37 | 53.41 | 53.55 | 53.55 | -4.08% | 2,521,266 |
| Apr 2, 2025 | 55.15 | 55.86 | 55.08 | 55.83 | 55.83 | - | 547,444 |
| Apr 1, 2025 | 55.57 | 55.99 | 55.28 | 55.83 | 55.83 | -0.53% | 768,573 |
| Mar 31, 2025 | 55.87 | 56.24 | 55.59 | 56.13 | 56.13 | -0.92% | 1,195,284 |
| Mar 28, 2025 | 56.83 | 56.94 | 56.45 | 56.65 | 56.65 | -1.99% | 1,457,361 |
| Mar 27, 2025 | 57.89 | 57.98 | 57.71 | 57.80 | 57.80 | -0.10% | 1,306,866 |
| Mar 26, 2025 | 58.20 | 58.27 | 57.82 | 57.86 | 57.86 | -1.36% | 807,722 |
| Mar 25, 2025 | 58.34 | 58.67 | 58.23 | 58.66 | 58.66 | 0.81% | 1,363,124 |
| Mar 24, 2025 | 58.11 | 58.23 | 58.04 | 58.19 | 58.19 | -0.26% | 988,287 |
| Mar 21, 2025 | 58.16 | 58.40 | 58.11 | 58.34 | 58.34 | -0.02% | 1,451,629 |
| Mar 20, 2025 | 57.89 | 58.39 | 57.89 | 58.35 | 58.35 | -0.56% | 677,805 |
| Mar 19, 2025 | 58.09 | 58.81 | 58.07 | 58.68 | 58.68 | 1.17% | 885,498 |
| Mar 18, 2025 | 57.74 | 58.12 | 57.63 | 58.00 | 58.00 | -0.26% | 1,677,247 |
| Mar 17, 2025 | 57.79 | 58.26 | 57.79 | 58.15 | 58.15 | 1.10% | 1,156,084 |
| Mar 14, 2025 | 57.12 | 57.58 | 57.08 | 57.52 | 57.52 | 1.50% | 4,540,171 |
| Mar 13, 2025 | 56.70 | 56.88 | 56.49 | 56.67 | 56.67 | -0.35% | 977,370 |
| Mar 12, 2025 | 56.66 | 56.98 | 56.39 | 56.87 | 56.87 | 1.81% | 1,143,261 |
| Mar 11, 2025 | 56.01 | 56.16 | 55.52 | 55.86 | 55.86 | -0.62% | 1,374,109 |
| Mar 10, 2025 | 56.52 | 56.72 | 55.93 | 56.21 | 56.21 | -2.00% | 1,891,937 |
| Mar 7, 2025 | 57.02 | 57.42 | 56.73 | 57.36 | 57.36 | 0.81% | 1,156,396 |
| Mar 6, 2025 | 57.20 | 57.46 | 56.88 | 56.90 | 56.90 | -0.75% | 1,497,202 |
| Mar 5, 2025 | 56.75 | 57.48 | 56.72 | 57.33 | 57.33 | 2.19% | 2,584,838 |
| Mar 4, 2025 | 56.13 | 56.73 | 55.58 | 56.10 | 56.10 | -0.80% | 1,531,386 |
| Mar 3, 2025 | 57.03 | 57.27 | 56.41 | 56.55 | 56.55 | 1.02% | 2,248,695 |