JPMorgan BetaBuilders Japan ETF

BBJP
🏛️ usa →
66.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.99 55.26 54.88 55.08 0.2M
2021-12-30 55.06 55.21 54.96 55.04 0.4M
2021-12-29 55.16 55.20 55.02 55.18 0.3M
2021-12-28 55.29 55.58 55.29 55.41 0.4M
2021-12-27 55.12 55.38 55.07 55.38 0.5M
2021-12-23 55.24 55.54 55.16 55.43 0.4M
2021-12-22 54.71 55.21 54.65 55.15 0.4M
2021-12-21 54.90 55.12 54.84 55.06 0.4M
2021-12-20 56.18 56.45 56.04 56.40 0.6M
2021-12-17 57.00 57.19 56.80 56.88 0.3M
2021-12-16 57.71 57.80 57.44 57.55 0.4M
2021-12-15 56.93 57.55 56.79 57.51 0.6M
2021-12-14 56.42 56.56 56.21 56.52 1.9M
2021-12-13 56.68 56.76 56.46 56.48 3.0M
2021-12-10 57.04 57.14 56.92 57.05 0.2M
2021-12-09 56.99 57.20 56.90 57.03 0.3M
2021-12-08 57.34 57.55 57.25 57.51 0.3M
2021-12-07 57.21 57.62 57.13 57.56 0.4M
2021-12-06 56.03 56.33 55.97 56.24 0.3M
2021-12-03 56.24 56.38 55.78 56.21 0.6M
2021-12-02 55.29 55.97 55.28 55.81 0.4M
2021-12-01 56.28 56.34 54.96 54.96 0.3M
2021-11-30 55.33 55.54 54.50 55.36 0.6M
2021-11-29 56.14 56.29 55.78 55.90 0.3M
2021-11-26 56.32 56.39 55.63 55.93 0.8M
2021-11-24 57.05 57.35 56.96 57.35 0.4M
2021-11-23 57.82 58.06 57.70 58.01 0.3M
2021-11-22 58.20 58.36 57.91 58.00 0.2M
2021-11-19 58.19 58.38 58.12 58.21 0.3M
2021-11-18 57.97 58.14 57.76 58.12 0.2M
2021-11-17 57.83 58.01 57.76 58.01 0.2M
2021-11-16 58.25 58.36 58.24 58.28 0.2M
2021-11-15 58.53 58.53 58.36 58.39 0.3M
2021-11-12 58.22 58.52 58.16 58.51 0.3M
2021-11-11 57.82 57.86 57.65 57.68 0.2M
2021-11-10 57.86 57.96 57.25 57.33 0.3M
2021-11-09 58.29 58.40 58.06 58.20 0.3M
2021-11-08 58.54 58.67 58.50 58.62 0.3M
2021-11-05 58.67 58.78 58.52 58.77 0.2M
2021-11-04 58.53 58.72 58.43 58.68 0.2M
2021-11-03 57.95 58.42 57.76 58.27 0.4M
2021-11-02 57.87 58.09 57.76 57.99 0.7M
2021-11-01 57.96 58.07 57.80 58.00 0.8M
2021-10-29 56.86 57.24 56.86 57.21 2.4M
2021-10-28 57.10 57.35 57.07 57.27 3.0M
2021-10-27 57.06 57.26 56.74 56.80 3.1M
2021-10-26 57.60 57.60 57.16 57.22 3.4M
2021-10-25 57.05 57.37 56.94 57.23 5.1M
2021-10-22 57.19 57.42 57.08 57.21 6.9M
2021-10-21 56.80 57.04 56.66 56.75 4.6M
2021-10-20 57.73 57.89 57.64 57.71 1.2M
2021-10-19 57.79 57.98 57.70 57.86 1.7M
2021-10-18 57.28 57.61 57.19 57.47 1.0M
2021-10-15 57.78 57.92 57.68 57.80 0.5M
2021-10-14 57.24 57.29 57.08 57.20 0.3M
2021-10-13 56.63 56.73 56.38 56.67 0.3M
2021-10-12 56.80 56.94 56.64 56.70 0.2M
2021-10-11 57.59 57.74 57.06 57.08 0.3M
2021-10-08 57.03 57.04 56.73 56.85 1.4M
2021-10-07 56.89 57.38 56.89 57.07 0.2M
2021-10-06 56.01 56.79 55.77 56.78 0.4M
2021-10-05 57.00 57.47 56.96 57.28 0.3M
2021-10-04 57.63 57.68 56.59 56.92 0.4M
2021-10-01 58.27 58.63 57.92 58.56 0.3M
2021-09-30 58.97 59.12 58.67 58.74 0.4M
2021-09-29 59.41 59.65 59.28 59.40 0.2M
2021-09-28 59.76 59.84 59.23 59.35 0.3M
2021-09-27 60.52 60.71 60.46 60.66 0.3M
2021-09-24 60.57 60.75 60.56 60.72 0.8M
2021-09-23 60.63 60.98 60.63 60.96 0.2M
2021-09-22 60.43 60.87 60.38 60.51 0.2M
2021-09-21 61.21 61.23 60.91 60.99 0.2M
2021-09-20 60.20 60.55 60.03 60.51 0.3M
2021-09-17 61.41 61.41 61.09 61.31 0.2M
2021-09-16 61.45 61.81 61.39 61.77 0.6M
2021-09-15 61.52 61.89 61.44 61.89 0.6M
2021-09-14 61.71 61.71 61.28 61.31 0.3M
2021-09-13 61.56 61.69 61.36 61.67 0.2M
2021-09-10 61.47 61.48 60.78 60.82 0.4M
2021-09-09 60.75 61.02 60.65 60.85 0.2M
2021-09-08 60.76 60.82 60.33 60.40 0.7M
2021-09-07 60.14 60.74 60.08 60.65 0.6M
2021-09-03 59.46 60.11 59.40 60.06 0.5M
2021-09-02 58.42 58.57 58.26 58.38 0.2M
2021-09-01 57.96 58.30 57.86 58.16 0.3M
2021-08-31 57.47 57.47 57.25 57.31 0.3M
2021-08-30 56.99 57.05 56.91 56.95 0.3M
2021-08-27 56.45 57.05 56.45 57.03 0.4M
2021-08-26 56.73 56.78 56.53 56.65 0.3M
2021-08-25 56.68 56.92 56.68 56.87 0.2M
2021-08-24 56.87 57.16 56.83 57.01 0.2M
2021-08-23 56.33 56.60 56.33 56.48 0.2M
2021-08-20 55.43 55.83 55.38 55.80 0.3M
2021-08-19 55.66 55.87 55.54 55.81 0.4M
2021-08-18 56.53 56.66 56.28 56.29 0.3M
2021-08-17 56.35 56.64 56.32 56.62 0.3M
2021-08-16 56.85 57.08 56.70 57.08 0.2M
2021-08-13 57.39 57.50 57.30 57.50 0.2M
2021-08-12 57.17 57.33 56.96 57.33 0.2M
2021-08-11 57.46 57.50 57.30 57.49 0.2M
2021-08-10 56.53 56.77 56.53 56.77 0.3M
2021-08-09 56.58 56.79 56.53 56.72 0.2M
2021-08-06 56.72 56.82 56.61 56.74 0.4M
2021-08-05 56.82 56.90 56.78 56.87 0.2M
2021-08-04 56.82 56.82 56.47 56.52 0.2M
2021-08-03 56.89 57.16 56.58 57.16 0.7M
2021-08-02 57.01 57.05 56.57 56.69 0.5M
2021-07-30 56.15 56.42 56.08 56.19 0.3M
2021-07-29 56.76 56.92 56.72 56.76 0.6M
2021-07-28 56.44 56.72 56.34 56.60 0.5M
2021-07-27 56.30 56.41 55.94 56.31 0.2M
2021-07-26 56.34 56.60 56.24 56.60 0.5M
2021-07-23 56.59 56.83 56.56 56.83 0.4M
2021-07-22 56.61 56.64 56.40 56.50 0.1M
2021-07-21 56.01 56.54 56.00 56.54 0.3M
2021-07-20 55.66 56.21 55.59 56.09 0.4M
2021-07-19 55.75 55.86 55.03 55.46 0.6M
2021-07-16 56.59 56.62 56.13 56.26 0.4M
2021-07-15 56.79 56.93 56.64 56.81 0.7M
2021-07-14 57.50 57.64 57.40 57.51 0.5M
2021-07-13 57.34 57.43 56.99 57.19 1.8M
2021-07-12 57.14 57.42 57.11 57.42 1.3M
2021-07-09 56.93 57.26 56.86 57.25 0.3M
2021-07-08 55.62 55.90 55.49 55.78 0.3M
2021-07-07 56.62 56.73 56.38 56.63 0.3M
2021-07-06 56.81 56.87 56.33 56.61 0.4M
2021-07-02 56.68 56.83 56.54 56.83 0.2M
2021-07-01 56.23 56.50 56.17 56.50 0.3M
2021-06-30 56.40 56.61 56.23 56.49 1.0M
2021-06-29 57.18 57.22 56.98 57.07 0.2M
2021-06-28 57.12 57.12 56.96 57.08 0.4M
2021-06-25 57.27 57.27 57.07 57.27 0.4M
2021-06-24 56.83 57.01 56.80 56.99 1.6M
2021-06-23 56.53 56.65 56.37 56.51 0.4M
2021-06-22 56.95 57.14 56.79 57.01 0.4M
2021-06-21 56.27 56.95 56.22 56.95 0.2M
2021-06-18 56.37 56.48 56.21 56.26 2.1M
2021-06-17 57.56 57.70 57.43 57.64 1.9M
2021-06-16 58.06 58.12 57.62 57.84 1.2M
2021-06-15 57.96 57.99 57.81 57.99 0.7M
2021-06-14 57.66 57.71 57.50 57.70 0.3M
2021-06-11 57.70 57.83 57.57 57.82 0.2M
2021-06-10 57.74 57.86 57.62 57.71 0.4M
2021-06-09 57.69 57.71 57.45 57.51 0.3M
2021-06-08 58.02 58.04 57.79 57.87 0.3M
2021-06-07 58.04 58.12 57.82 58.10 0.3M
2021-06-04 57.71 58.02 57.67 57.91 0.4M
2021-06-03 57.14 57.32 57.02 57.21 0.8M
2021-06-02 57.25 57.35 57.12 57.22 0.5M
2021-06-01 56.96 56.96 56.65 56.72 0.4M
2021-05-28 57.09 57.29 57.04 57.04 0.3M
2021-05-27 56.73 56.86 56.57 56.75 0.4M
2021-05-26 56.72 56.82 56.65 56.75 0.3M
2021-05-25 56.74 56.81 56.45 56.62 0.3M
2021-05-24 56.59 56.80 56.55 56.75 0.6M
2021-05-21 56.46 56.53 56.16 56.46 0.5M
2021-05-20 55.97 56.35 55.90 56.18 0.6M
2021-05-19 55.52 55.87 55.38 55.71 0.4M
2021-05-18 56.21 56.32 55.92 55.95 0.6M
2021-05-17 55.15 55.31 55.05 55.28 0.8M
2021-05-14 55.44 55.72 55.40 55.69 1.3M
2021-05-13 54.34 54.93 54.34 54.85 0.7M
2021-05-12 55.26 55.42 54.21 54.39 2.0M
2021-05-11 55.94 56.40 55.79 56.37 0.7M
2021-05-10 57.83 57.83 57.24 57.28 0.3M
2021-05-07 57.02 57.42 56.97 57.41 0.3M
2021-05-06 56.63 57.11 56.52 57.11 0.5M
2021-05-05 56.34 56.82 56.30 56.65 0.6M
2021-05-04 56.12 56.29 55.66 55.95 0.3M
2021-05-03 56.36 56.70 56.29 56.70 0.3M
2021-04-30 56.23 56.29 55.78 56.00 0.3M
2021-04-29 56.52 56.56 56.15 56.49 0.3M
2021-04-28 56.34 56.59 56.32 56.46 0.4M
2021-04-27 56.43 56.57 56.37 56.47 0.3M
2021-04-26 57.15 57.30 57.02 57.16 0.6M
2021-04-23 57.09 57.51 56.99 57.37 0.3M
2021-04-22 57.25 57.25 56.73 56.86 0.6M
2021-04-21 56.04 56.76 56.04 56.76 0.4M
2021-04-20 56.44 56.55 56.04 56.25 0.6M
2021-04-19 57.92 57.92 57.29 57.53 2.9M
2021-04-16 58.04 58.10 57.95 58.10 0.3M
2021-04-15 57.97 58.08 57.93 58.08 0.4M
2021-04-14 57.57 57.94 57.57 57.68 0.4M
2021-04-13 57.53 57.90 57.51 57.90 0.4M
2021-04-12 57.62 57.62 57.34 57.49 0.3M
2021-04-09 28.75 28.93 28.75 28.93 0.4M
2021-04-08 28.74 28.75 28.68 28.73 0.6M
2021-04-07 28.56 28.71 28.56 28.71 1.3M
2021-04-06 28.59 28.66 28.53 28.61 1.4M
2021-04-05 28.87 29.07 28.82 29.07 0.8M
2021-04-01 28.48 28.75 28.47 28.71 0.6M
2021-03-31 28.37 28.64 28.37 28.48 1.0M
2021-03-30 28.71 28.82 28.64 28.77 0.7M
2021-03-29 28.86 29.02 28.80 28.97 0.9M
2021-03-26 28.80 29.15 28.80 29.15 0.6M
2021-03-25 28.45 28.78 28.41 28.77 0.9M
2021-03-24 28.36 28.59 28.35 28.44 1.0M
2021-03-23 28.86 28.92 28.67 28.75 0.8M
2021-03-22 29.14 29.30 29.07 29.21 0.6M
2021-03-19 29.35 29.41 29.05 29.39 0.7M
2021-03-18 29.17 29.43 29.16 29.20 0.8M
2021-03-17 28.88 29.12 28.82 29.11 0.5M
2021-03-16 28.93 28.99 28.86 28.91 0.5M
2021-03-15 28.70 28.82 28.60 28.81 2.0M
2021-03-12 28.44 28.65 28.44 28.65 0.7M
2021-03-11 28.29 28.39 28.22 28.29 0.5M
2021-03-10 28.35 28.47 28.29 28.41 0.7M
2021-03-09 28.17 28.40 28.13 28.28 0.6M
2021-03-08 28.03 28.20 27.96 28.00 0.7M
2021-03-05 28.25 28.32 27.85 28.31 0.5M
2021-03-04 28.23 28.39 27.90 28.08 0.9M
2021-03-03 28.44 28.54 28.33 28.35 0.7M
2021-03-02 28.57 28.62 28.43 28.50 0.7M
2021-03-01 28.55 28.80 28.55 28.80 1.2M
2021-02-26 28.49 28.50 28.20 28.31 0.7M
2021-02-25 29.20 29.23 28.62 28.72 1.2M
2021-02-24 28.94 29.28 28.93 29.22 0.7M
2021-02-23 29.34 29.51 29.15 29.45 0.8M
2021-02-22 29.38 29.66 29.38 29.53 0.6M
2021-02-19 29.50 29.62 29.47 29.58 0.6M
2021-02-18 29.30 29.41 29.18 29.40 0.9M
2021-02-17 29.65 29.81 29.59 29.76 0.6M
2021-02-16 29.89 29.96 29.76 29.80 0.6M
2021-02-12 29.45 29.69 29.45 29.69 0.6M
2021-02-11 29.43 29.50 29.36 29.48 0.4M
2021-02-10 29.44 29.47 29.20 29.35 1.4M
2021-02-09 29.37 29.43 29.28 29.41 0.7M
2021-02-08 29.25 29.27 29.17 29.24 0.8M
2021-02-05 28.68 28.73 28.61 28.72 1.0M
2021-02-04 28.32 28.48 28.29 28.48 1.2M
2021-02-03 28.38 28.48 28.36 28.44 2.0M
2021-02-02 28.07 28.29 28.07 28.24 2.1M
2021-02-01 28.01 28.04 27.85 28.02 5.2M
2021-01-29 27.88 28.01 27.59 27.75 5.0M
2021-01-28 28.07 28.48 28.07 28.36 6.2M
2021-01-27 28.43 28.43 28.09 28.14 8.2M
2021-01-26 28.67 28.81 28.67 28.80 10.9M
2021-01-25 28.47 28.78 28.38 28.78 17.3M
2021-01-22 28.50 28.70 28.48 28.65 3.0M
2021-01-21 28.67 28.67 28.42 28.66 1.3M
2021-01-20 28.49 28.75 28.48 28.73 0.6M
2021-01-19 28.52 28.60 28.44 28.56 0.5M
2021-01-15 28.44 28.52 28.27 28.44 0.5M
2021-01-14 28.81 29.02 28.81 28.93 0.6M
2021-01-13 28.57 28.70 28.56 28.63 1.0M
2021-01-12 28.41 28.58 28.34 28.57 0.5M
2021-01-11 28.33 28.53 28.30 28.40 0.6M
2021-01-08 28.58 28.69 28.37 28.69 0.6M
2021-01-07 28.10 28.21 28.06 28.20 0.8M
2021-01-06 27.83 28.30 27.83 28.24 1.3M
2021-01-05 27.71 27.95 27.71 27.85 0.6M
2021-01-04 27.94 27.99 27.58 27.63 0.6M