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
2022-12-30 45.01 45.13 44.84 44.90 0.5M
2022-12-29 45.06 45.36 45.02 45.24 0.3M
2022-12-28 45.01 45.14 44.43 44.45 0.3M
2022-12-27 44.94 45.14 44.88 44.97 0.3M
2022-12-23 44.96 45.19 44.87 45.11 0.3M
2022-12-22 45.26 45.29 44.76 45.10 0.4M
2022-12-21 45.27 45.53 45.17 45.24 0.8M
2022-12-20 45.30 45.77 45.19 45.29 0.6M
2022-12-19 45.58 45.71 45.26 45.36 0.5M
2022-12-16 45.35 45.73 45.32 45.63 0.5M
2022-12-15 46.14 46.23 45.42 45.58 1.1M
2022-12-14 47.03 47.22 46.40 46.69 0.8M
2022-12-13 47.31 47.33 46.69 46.75 1.1M
2022-12-12 46.01 46.13 45.88 46.09 0.3M
2022-12-09 46.17 46.45 46.09 46.09 0.5M
2022-12-08 45.72 46.01 45.65 45.96 0.3M
2022-12-07 45.70 45.87 45.61 45.69 0.4M
2022-12-06 45.82 45.96 45.36 45.55 0.5M
2022-12-05 46.09 46.28 45.56 45.68 1.0M
2022-12-02 46.24 46.83 46.24 46.69 0.2M
2022-12-01 46.96 47.01 46.58 46.89 0.3M
2022-11-30 45.98 46.75 45.72 46.58 0.4M
2022-11-29 46.08 46.36 46.04 46.06 0.6M
2022-11-28 46.51 46.74 46.30 46.31 0.3M
2022-11-25 46.56 46.79 46.56 46.70 0.2M
2022-11-23 46.01 46.49 46.01 46.37 0.4M
2022-11-22 45.47 45.87 45.45 45.84 0.8M
2022-11-21 45.03 45.08 44.82 44.89 1.5M
2022-11-18 45.52 45.52 45.18 45.24 0.3M
2022-11-17 44.87 45.31 44.87 45.25 0.2M
2022-11-16 45.33 45.50 45.18 45.31 0.5M
2022-11-15 45.87 45.87 45.34 45.44 0.6M
2022-11-14 45.14 45.48 45.06 45.19 0.5M
2022-11-11 45.43 45.82 45.29 45.77 0.4M
2022-11-10 44.16 45.01 44.11 44.98 0.9M
2022-11-09 42.84 43.12 42.51 42.55 0.4M
2022-11-08 43.14 43.56 43.09 43.29 0.5M
2022-11-07 42.73 42.84 42.57 42.73 1.0M
2022-11-04 42.14 42.55 41.98 42.52 0.5M
2022-11-03 41.50 41.84 41.47 41.66 0.6M
2022-11-02 42.36 42.86 41.73 41.77 0.6M
2022-11-01 42.45 42.45 41.89 42.08 0.7M
2022-10-31 41.67 41.79 41.60 41.73 0.8M
2022-10-28 41.53 42.02 41.53 42.02 0.7M
2022-10-27 41.91 42.13 41.56 41.59 0.5M
2022-10-26 41.88 42.35 41.87 42.08 0.8M
2022-10-25 41.35 41.86 41.35 41.82 0.4M
2022-10-24 40.80 40.97 40.57 40.91 0.6M
2022-10-21 40.00 41.38 39.89 41.25 0.7M
2022-10-20 40.71 41.03 40.47 40.55 0.8M
2022-10-19 40.61 40.77 40.35 40.51 0.7M
2022-10-18 41.22 41.22 40.62 40.78 0.4M
2022-10-17 40.80 41.04 40.80 40.94 0.6M
2022-10-14 41.19 41.29 40.48 40.50 0.6M
2022-10-13 39.89 41.24 39.87 41.12 1.0M
2022-10-12 40.80 40.96 40.74 40.80 0.5M
2022-10-11 41.19 41.53 40.99 41.07 0.7M
2022-10-10 41.56 41.58 41.25 41.46 0.6M
2022-10-07 42.08 42.08 41.53 41.63 0.5M
2022-10-06 42.32 42.42 42.05 42.06 0.6M
2022-10-05 42.34 42.66 42.15 42.46 0.4M
2022-10-04 42.31 42.95 42.31 42.91 0.7M
2022-10-03 41.22 41.75 41.15 41.64 0.4M
2022-09-30 40.84 41.25 40.76 40.83 0.9M
2022-09-29 41.28 41.38 40.91 41.25 0.4M
2022-09-28 40.97 41.70 40.90 41.60 0.5M
2022-09-27 41.26 41.30 40.69 40.84 0.5M
2022-09-26 41.25 41.54 41.00 41.18 0.6M
2022-09-23 42.09 42.12 41.59 41.88 1.0M
2022-09-22 42.86 42.99 42.55 42.71 0.7M
2022-09-21 42.68 43.05 42.30 42.38 0.5M
2022-09-20 42.90 42.97 42.68 42.89 1.1M
2022-09-19 42.75 43.37 42.75 43.35 0.4M
2022-09-16 43.02 43.27 43.00 43.16 0.6M
2022-09-15 43.30 43.54 43.11 43.17 0.3M
2022-09-14 43.61 43.73 43.31 43.54 0.3M
2022-09-13 43.50 43.68 42.87 42.92 0.9M
2022-09-12 44.30 44.58 44.30 44.33 0.3M
2022-09-09 44.04 44.31 44.01 44.27 0.3M
2022-09-08 43.04 43.51 43.04 43.50 0.4M
2022-09-07 42.42 43.02 42.36 42.99 0.5M
2022-09-06 43.32 43.38 42.96 43.04 0.8M
2022-09-02 44.17 44.39 43.67 43.76 0.4M
2022-09-01 44.29 44.29 43.93 44.20 0.4M
2022-08-31 45.00 45.19 44.72 44.76 0.7M
2022-08-30 45.44 45.54 44.88 44.97 0.3M
2022-08-29 45.01 45.16 44.93 45.01 0.4M
2022-08-26 46.41 46.48 45.44 45.44 0.4M
2022-08-25 46.21 46.59 46.11 46.56 0.3M
2022-08-24 45.91 46.24 45.91 46.03 1.0M
2022-08-23 45.83 46.53 45.83 46.08 0.8M
2022-08-22 46.21 46.23 45.87 45.95 0.8M
2022-08-19 46.52 46.62 46.33 46.43 0.4M
2022-08-18 47.38 47.38 47.09 47.23 0.2M
2022-08-17 47.29 47.66 47.11 47.40 0.9M
2022-08-16 47.24 47.57 47.22 47.54 0.2M
2022-08-15 47.63 47.80 47.58 47.69 0.3M
2022-08-12 47.36 47.55 47.24 47.54 0.3M
2022-08-11 47.20 47.34 46.90 46.97 0.3M
2022-08-10 46.81 47.13 46.76 46.98 0.3M
2022-08-09 45.81 45.90 45.61 45.69 0.5M
2022-08-08 46.38 46.65 46.08 46.09 0.4M
2022-08-05 45.96 46.19 45.87 46.11 0.7M
2022-08-04 46.17 46.49 46.17 46.41 0.2M
2022-08-03 46.35 46.57 46.12 46.47 0.2M
2022-08-02 47.07 47.17 46.55 46.58 0.3M
2022-08-01 47.28 47.62 47.25 47.51 0.6M
2022-07-29 46.33 46.86 46.18 46.83 0.5M
2022-07-28 46.27 46.46 45.96 46.44 0.4M
2022-07-27 45.61 46.07 45.47 46.05 0.4M
2022-07-26 45.44 45.51 45.12 45.15 0.9M
2022-07-25 45.55 45.68 45.49 45.63 0.4M
2022-07-22 45.81 46.06 45.44 45.59 0.3M
2022-07-21 44.96 45.49 44.95 45.49 0.2M
2022-07-20 44.90 45.09 44.78 44.89 0.4M
2022-07-19 44.49 44.76 44.49 44.72 0.2M
2022-07-18 44.31 44.48 44.06 44.09 0.7M
2022-07-15 43.72 44.02 43.63 43.98 0.3M
2022-07-14 43.23 43.60 42.99 43.55 1.0M
2022-07-13 43.58 44.09 43.53 43.99 0.9M
2022-07-12 44.05 44.42 44.05 44.20 0.4M
2022-07-11 44.43 44.52 44.12 44.16 0.4M
2022-07-08 44.56 44.88 44.53 44.78 0.3M
2022-07-07 44.24 44.57 44.24 44.54 0.7M
2022-07-06 43.94 44.00 43.69 43.89 0.4M
2022-07-05 43.57 44.00 43.43 43.96 0.3M
2022-07-01 43.70 44.31 43.63 44.26 0.4M
2022-06-30 43.69 44.13 43.52 44.07 0.5M
2022-06-29 44.15 44.29 44.08 44.16 0.4M
2022-06-28 44.93 45.09 44.30 44.32 0.4M
2022-06-27 44.52 44.59 44.33 44.35 0.3M
2022-06-24 44.30 44.81 44.26 44.79 0.3M
2022-06-23 43.90 44.08 43.64 43.92 0.4M
2022-06-22 43.47 43.96 43.47 43.62 0.3M
2022-06-21 43.74 44.00 43.74 43.86 0.5M
2022-06-17 43.43 43.67 43.17 43.43 0.8M
2022-06-16 43.73 44.19 43.57 43.95 0.4M
2022-06-15 44.15 44.79 43.77 44.55 0.5M
2022-06-14 44.42 44.55 43.76 44.11 1.0M
2022-06-13 44.78 44.99 44.29 44.42 0.5M
2022-06-10 46.04 46.10 45.58 45.63 0.6M
2022-06-09 47.00 47.17 46.43 46.48 0.3M
2022-06-08 46.87 47.08 46.73 46.75 8.3M
2022-06-07 46.80 47.40 46.80 47.39 0.3M
2022-06-06 47.52 47.61 47.13 47.24 0.3M
2022-06-03 47.14 47.24 46.92 46.97 0.4M
2022-06-02 47.56 48.02 47.41 48.02 0.2M
2022-06-01 48.08 48.13 47.36 47.52 0.3M
2022-05-31 47.66 47.72 47.38 47.47 0.4M
2022-05-27 47.80 48.10 47.80 48.03 0.4M
2022-05-26 47.47 47.88 47.42 47.78 0.4M
2022-05-25 47.02 47.52 47.02 47.39 0.3M
2022-05-24 47.20 47.40 47.09 47.27 0.4M
2022-05-23 47.32 47.64 47.30 47.53 0.4M
2022-05-20 47.26 47.26 46.54 47.02 0.7M
2022-05-19 46.29 46.71 46.24 46.45 0.7M
2022-05-18 46.61 46.65 45.97 46.07 0.9M
2022-05-17 46.38 46.55 46.26 46.52 1.1M
2022-05-16 46.18 46.37 46.04 46.17 1.3M
2022-05-13 46.08 46.48 46.08 46.39 1.4M
2022-05-12 45.49 45.83 45.23 45.50 2.2M
2022-05-11 45.35 45.77 44.96 45.02 1.0M
2022-05-10 45.96 46.00 45.26 45.51 0.8M
2022-05-09 45.94 45.94 45.37 45.45 1.1M
2022-05-06 46.69 46.95 46.45 46.77 0.5M
2022-05-05 47.30 47.38 46.26 46.57 0.6M
2022-05-04 47.04 48.00 46.56 47.93 0.5M
2022-05-03 46.85 47.17 46.70 47.05 0.5M
2022-05-02 46.51 46.73 46.21 46.68 0.6M
2022-04-29 47.34 47.75 46.61 46.65 0.3M
2022-04-28 46.93 47.33 46.49 47.25 0.6M
2022-04-27 46.52 46.76 46.33 46.40 0.5M
2022-04-26 46.87 46.92 46.18 46.19 0.7M
2022-04-25 46.86 47.22 46.66 47.22 0.7M
2022-04-22 47.53 47.61 46.85 46.90 0.4M
2022-04-21 48.45 48.45 47.55 47.63 0.8M
2022-04-20 48.02 48.14 47.81 47.97 0.3M
2022-04-19 47.09 47.54 47.05 47.54 0.5M
2022-04-18 47.51 47.77 47.41 47.56 0.4M
2022-04-14 48.56 48.66 48.05 48.06 0.3M
2022-04-13 47.80 48.26 47.80 48.19 0.7M
2022-04-12 47.95 48.02 47.46 47.48 0.7M
2022-04-11 48.31 48.54 48.10 48.15 0.8M
2022-04-08 48.84 49.13 48.79 48.91 0.2M
2022-04-07 48.91 49.37 48.83 49.18 0.3M
2022-04-06 49.33 49.56 49.08 49.27 0.4M
2022-04-05 50.65 50.66 49.97 50.08 0.7M
2022-04-04 51.05 51.47 51.02 51.38 0.2M
2022-04-01 50.80 51.04 50.71 51.02 0.2M
2022-03-31 51.23 51.39 50.72 50.74 0.4M
2022-03-30 51.55 51.75 51.14 51.35 2.8M
2022-03-29 51.97 52.08 51.55 51.95 0.3M
2022-03-28 50.72 50.95 50.67 50.94 0.4M
2022-03-25 51.45 51.76 51.39 51.68 0.3M
2022-03-24 51.47 51.73 51.41 51.66 0.4M
2022-03-23 51.44 51.57 51.10 51.10 0.3M
2022-03-22 51.20 51.53 51.20 51.45 0.5M
2022-03-21 51.42 51.56 51.12 51.35 0.3M
2022-03-18 50.69 51.38 50.69 51.33 0.4M
2022-03-17 50.27 50.73 50.13 50.73 0.7M
2022-03-16 49.79 50.26 49.26 50.24 0.7M
2022-03-15 48.67 49.25 48.53 49.17 1.3M
2022-03-14 48.56 48.77 48.20 48.32 0.8M
2022-03-11 49.11 49.13 48.18 48.24 1.3M
2022-03-10 49.05 49.32 48.82 49.08 0.8M
2022-03-09 48.97 49.29 48.70 49.25 0.4M
2022-03-08 48.13 48.63 47.75 47.94 0.4M
2022-03-07 49.35 49.49 48.57 48.65 0.6M
2022-03-04 50.27 50.53 50.14 50.44 0.7M
2022-03-03 51.37 51.37 50.84 51.04 0.5M
2022-03-02 51.09 51.38 51.00 51.36 0.8M
2022-03-01 51.73 51.87 51.00 51.09 0.7M
2022-02-28 51.79 52.26 51.73 51.93 0.8M
2022-02-25 51.71 52.41 51.55 52.34 2.3M
2022-02-24 50.33 51.24 50.13 51.24 0.5M
2022-02-23 52.31 52.31 51.42 51.52 0.3M
2022-02-22 52.17 52.43 51.88 52.09 0.4M
2022-02-18 52.50 52.67 52.31 52.49 0.7M
2022-02-17 52.87 52.97 52.51 52.58 0.4M
2022-02-16 53.00 53.45 52.98 53.37 0.6M
2022-02-15 52.96 53.36 52.96 53.36 0.3M
2022-02-14 52.75 52.84 52.46 52.75 0.3M
2022-02-11 53.08 53.31 52.58 52.71 0.3M
2022-02-10 53.00 53.73 53.00 53.13 0.3M
2022-02-09 53.83 54.01 53.72 54.01 0.2M
2022-02-08 52.97 53.30 52.92 53.23 0.3M
2022-02-07 53.00 53.23 52.89 52.91 0.3M
2022-02-04 52.66 53.11 52.53 52.90 0.4M
2022-02-03 52.88 53.10 52.42 52.48 0.4M
2022-02-02 53.70 53.72 53.36 53.59 0.4M
2022-02-01 52.65 52.78 52.26 52.78 0.4M
2022-01-31 51.97 52.80 51.97 52.80 0.4M
2022-01-28 51.09 51.73 50.90 51.73 0.6M
2022-01-27 51.74 52.00 51.30 51.49 0.8M
2022-01-26 53.12 53.14 52.08 52.25 0.6M
2022-01-25 52.72 53.35 52.39 53.02 0.4M
2022-01-24 53.14 53.19 52.22 53.16 0.7M
2022-01-21 53.95 53.95 53.32 53.38 0.6M
2022-01-20 53.96 54.32 53.50 53.58 0.4M
2022-01-19 54.08 54.20 53.74 53.81 0.3M
2022-01-18 54.53 54.72 54.33 54.47 0.4M
2022-01-14 55.19 55.38 55.04 55.31 0.3M
2022-01-13 55.95 55.95 55.29 55.41 0.4M
2022-01-12 55.80 55.97 55.66 55.97 0.4M
2022-01-11 54.74 55.23 54.53 55.21 0.4M
2022-01-10 54.65 54.80 54.25 54.74 2.0M
2022-01-07 54.74 54.96 54.41 54.90 0.4M
2022-01-06 55.17 55.38 55.05 55.18 0.4M
2022-01-05 56.23 56.30 55.57 55.61 0.4M
2022-01-04 55.75 55.86 55.67 55.84 0.7M
2022-01-03 55.18 55.19 54.93 55.10 0.6M