Skip to main content

JPMorgan BetaBuilders Japan ETF (NY:BBJP)

58.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 59.08 59.23 58.83 58.84 1,664,779 -0.13(-0.22%)
May 07, 2025 58.95 59.18 58.78 58.97 1,616,753 -0.36(-0.61%)
May 06, 2025 59.20 59.54 59.20 59.33 373,646 +0.06(+0.10%)
May 05, 2025 59.25 59.40 59.17 59.27 540,520 +0.39(+0.66%)
May 02, 2025 58.69 58.98 58.57 58.88 754,045 +0.58(+0.99%)
May 01, 2025 58.50 58.63 58.25 58.30 405,433 -0.23(-0.39%)
Apr 30, 2025 58.04 58.66 57.84 58.53 646,681 -0.46(-0.78%)
Apr 29, 2025 58.73 59.10 58.73 58.99 641,347 +0.22(+0.37%)
Apr 28, 2025 58.24 58.85 58.23 58.77 525,391 +0.85(+1.46%)
Apr 25, 2025 57.45 57.95 57.37 57.92 1,261,021 +0.38(+0.67%)
Apr 24, 2025 56.90 57.58 56.87 57.54 998,117 +0.62(+1.09%)
Apr 23, 2025 57.30 57.55 56.82 56.92 2,945,355 +0.18(+0.32%)
Apr 22, 2025 56.57 57.03 56.53 56.74 1,227,717 +1.12(+2.01%)
Apr 21, 2025 55.87 55.98 55.26 55.62 1,445,978 -0.14(-0.24%)
Apr 17, 2025 55.81 56.15 55.73 55.76 579,203 +1.04(+1.89%)
Apr 16, 2025 55.08 55.26 54.48 54.72 886,559 -0.50(-0.91%)
Apr 15, 2025 55.05 55.45 55.03 55.22 2,702,018 +0.45(+0.82%)
Apr 14, 2025 54.50 55.05 54.34 54.77 1,432,798 +0.84(+1.56%)
Apr 11, 2025 52.86 53.97 52.67 53.93 3,027,096 +1.38(+2.62%)
Apr 10, 2025 53.17 53.28 51.37 52.55 3,079,874 -1.91(-3.50%)
Apr 09, 2025 50.26 54.46 50.08 54.46 1,502,994 +3.97(+7.86%)
Apr 08, 2025 52.52 52.74 49.98 50.49 2,778,201 +0.22(+0.44%)
Apr 07, 2025 49.33 51.39 49.03 50.27 4,630,943 -0.15(-0.30%)
Apr 04, 2025 51.69 51.88 50.24 50.42 2,256,568 -3.13(-5.85%)
Apr 03, 2025 54.22 54.37 53.41 53.55 2,521,266 -2.28(-4.08%)
Apr 02, 2025 55.15 55.86 55.08 55.83 547,444 +0.00(+0.00%)
Apr 01, 2025 55.57 55.99 55.27 55.83 768,573 -0.30(-0.53%)
Mar 31, 2025 55.87 56.23 55.59 56.13 1,195,284 -0.52(-0.92%)
Mar 28, 2025 56.83 56.94 56.45 56.65 1,457,361 -1.15(-1.99%)
Mar 27, 2025 57.89 57.98 57.71 57.80 1,306,866 -0.06(-0.10%)
Mar 26, 2025 58.20 58.27 57.81 57.86 807,722 -0.80(-1.36%)
Mar 25, 2025 58.34 58.67 58.23 58.66 1,363,124 +0.47(+0.81%)
Mar 24, 2025 58.11 58.23 58.04 58.19 988,285 -0.15(-0.26%)
Mar 21, 2025 58.16 58.40 58.11 58.34 1,580,581 -0.01(-0.02%)
Mar 20, 2025 57.89 58.39 57.89 58.35 677,805 -0.33(-0.56%)
Mar 19, 2025 58.09 58.80 58.06 58.68 885,498 +0.68(+1.17%)
Mar 18, 2025 57.74 58.12 57.63 58.00 1,677,247 -0.15(-0.26%)
Mar 17, 2025 57.79 58.26 57.79 58.15 1,156,084 +0.63(+1.10%)
Mar 14, 2025 57.12 57.58 57.08 57.52 4,540,172 +0.85(+1.50%)
Mar 13, 2025 56.70 56.88 56.49 56.67 977,370 -0.20(-0.35%)
Mar 12, 2025 56.66 56.98 56.38 56.87 1,143,261 +1.01(+1.81%)
Mar 11, 2025 56.01 56.16 55.52 55.86 1,374,109 -0.35(-0.62%)
Mar 10, 2025 56.52 56.72 55.92 56.21 1,891,937 -1.15(-2.00%)
Mar 07, 2025 57.02 57.41 56.73 57.36 1,156,396 +0.46(+0.81%)
Mar 06, 2025 57.20 57.46 56.88 56.90 1,497,197 -0.43(-0.75%)
Mar 05, 2025 56.75 57.48 56.72 57.33 2,584,838 +1.23(+2.19%)
Mar 04, 2025 56.13 56.73 55.58 56.10 1,531,386 -0.45(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.