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
2023-12-29 52.51 52.62 52.38 52.52 2.1M
2023-12-28 52.39 52.61 52.38 52.43 1.2M
2023-12-27 51.95 52.14 51.89 52.12 1.0M
2023-12-26 51.68 51.92 51.64 51.82 0.8M
2023-12-22 51.89 52.05 51.72 51.88 0.5M
2023-12-21 51.35 51.68 51.33 51.66 0.7M
2023-12-20 51.40 51.40 50.68 50.75 1.2M
2023-12-19 51.06 51.29 50.91 51.04 2.0M
2023-12-18 52.64 52.64 52.35 52.55 0.9M
2023-12-15 52.98 53.05 52.56 52.60 0.7M
2023-12-14 52.90 53.23 52.85 53.08 2.0M
2023-12-13 52.41 53.37 52.30 53.33 1.1M
2023-12-12 52.29 52.59 52.22 52.54 1.1M
2023-12-11 52.44 52.68 52.44 52.64 0.7M
2023-12-08 52.04 52.37 52.03 52.33 0.6M
2023-12-07 52.32 53.07 52.11 52.62 2.5M
2023-12-06 52.55 52.65 52.20 52.20 0.5M
2023-12-05 51.69 51.89 51.67 51.70 0.5M
2023-12-04 51.86 52.12 51.76 51.84 0.6M
2023-12-01 51.92 52.67 51.92 52.67 0.8M
2023-11-30 52.22 52.24 52.00 52.16 1.0M
2023-11-29 52.14 52.24 51.94 52.09 0.7M
2023-11-28 51.84 52.28 51.78 52.13 0.5M
2023-11-27 51.97 52.19 51.97 52.13 1.3M
2023-11-24 52.02 52.18 52.01 52.15 0.2M
2023-11-22 52.00 52.07 51.77 52.03 0.4M
2023-11-21 51.96 52.07 51.62 51.69 1.1M
2023-11-20 51.69 52.01 51.69 51.98 1.8M
2023-11-17 51.74 51.98 51.70 51.96 1.0M
2023-11-16 51.03 51.22 50.98 51.19 0.7M
2023-11-15 51.13 51.26 50.87 50.95 1.3M
2023-11-14 50.89 51.42 50.87 51.37 2.0M
2023-11-13 50.10 50.47 50.06 50.38 2.6M
2023-11-10 50.10 50.42 49.91 50.41 0.8M
2023-11-09 50.45 50.50 49.93 49.96 0.7M
2023-11-08 49.90 50.01 49.62 49.74 0.8M
2023-11-07 50.37 50.65 50.29 50.56 1.4M
2023-11-06 51.20 51.25 50.94 51.04 0.8M
2023-11-03 51.40 51.92 51.40 51.71 1.7M
2023-11-02 50.51 50.89 50.38 50.85 1.8M
2023-11-01 49.54 50.05 49.53 50.03 1.6M
2023-10-31 48.95 49.24 48.83 49.19 2.0M
2023-10-30 48.44 48.57 48.16 48.55 2.9M
2023-10-27 48.50 48.56 48.10 48.21 0.6M
2023-10-26 48.04 48.17 47.70 47.78 1.1M
2023-10-25 48.77 48.80 48.42 48.46 0.8M
2023-10-24 48.44 48.66 48.41 48.63 0.8M
2023-10-23 48.20 48.65 48.03 48.35 0.6M
2023-10-20 48.76 48.83 48.45 48.46 1.6M
2023-10-19 49.08 49.36 48.71 48.78 1.4M
2023-10-18 49.57 49.65 49.04 49.12 1.0M
2023-10-17 49.52 50.10 49.52 49.90 1.3M
2023-10-16 49.53 49.83 49.47 49.81 0.8M
2023-10-13 49.94 50.01 49.54 49.68 2.0M
2023-10-12 50.58 50.62 50.08 50.26 1.0M
2023-10-11 50.25 50.33 49.94 50.16 1.3M
2023-10-10 50.09 50.43 50.06 50.24 0.8M
2023-10-09 49.17 49.72 49.17 49.63 2.4M
2023-10-06 49.14 49.56 48.83 49.48 1.9M
2023-10-05 49.23 49.49 49.02 49.34 0.9M
2023-10-04 48.25 48.42 48.07 48.39 1.1M
2023-10-03 49.02 49.50 48.68 48.91 3.0M
2023-10-02 49.95 50.05 49.66 49.81 0.8M
2023-09-29 50.73 50.73 50.12 50.24 3.9M
2023-09-28 50.58 51.06 50.51 50.96 1.2M
2023-09-27 51.21 51.27 50.69 50.89 2.0M
2023-09-26 50.98 51.11 50.69 50.73 0.4M
2023-09-25 51.34 51.53 51.21 51.51 0.4M
2023-09-22 51.72 51.89 51.55 51.57 0.6M
2023-09-21 51.58 51.78 51.41 51.42 1.7M
2023-09-20 52.63 52.84 52.23 52.26 1.0M
2023-09-19 52.99 53.10 52.85 52.95 0.7M
2023-09-18 52.56 52.71 52.41 52.71 0.3M
2023-09-15 52.72 52.86 52.53 52.57 0.4M
2023-09-14 52.68 52.93 52.62 52.83 0.8M
2023-09-13 51.90 52.07 51.86 51.96 0.8M
2023-09-12 51.90 52.10 51.90 52.01 0.9M
2023-09-11 51.77 52.05 51.77 52.00 0.4M
2023-09-08 51.48 51.58 51.35 51.42 2.0M
2023-09-07 51.93 51.99 51.79 51.95 1.5M
2023-09-06 52.11 52.19 51.79 51.94 2.5M
2023-09-05 51.96 51.96 51.75 51.78 1.4M
2023-09-01 52.12 52.13 51.56 51.76 3.3M
2023-08-31 51.28 51.44 51.23 51.40 1.0M
2023-08-30 50.85 50.98 50.74 50.86 1.4M
2023-08-29 50.23 50.99 50.23 50.96 0.9M
2023-08-28 50.43 50.65 50.43 50.62 0.4M
2023-08-25 49.96 50.19 49.66 50.04 1.1M
2023-08-24 50.17 50.25 49.72 49.74 0.5M
2023-08-23 50.18 50.59 50.17 50.42 0.8M
2023-08-22 50.00 50.04 49.72 49.76 0.6M
2023-08-21 49.43 49.60 49.29 49.51 0.6M
2023-08-18 49.27 49.59 49.21 49.46 0.9M
2023-08-17 49.75 49.82 49.27 49.37 0.9M
2023-08-16 49.84 49.99 49.55 49.57 0.5M
2023-08-15 50.44 50.44 50.10 50.20 0.4M
2023-08-14 50.57 50.77 50.43 50.75 0.6M
2023-08-11 51.28 51.40 51.13 51.19 0.5M
2023-08-10 51.59 51.85 51.24 51.27 0.3M
2023-08-09 51.29 51.33 50.97 51.04 0.4M
2023-08-08 51.41 51.50 51.24 51.45 1.3M
2023-08-07 51.95 51.95 51.75 51.91 0.5M
2023-08-04 51.47 51.90 51.41 51.49 2.5M
2023-08-03 50.75 51.03 50.68 50.95 0.7M
2023-08-02 51.65 51.72 51.22 51.23 0.6M
2023-08-01 52.40 52.46 52.15 52.21 0.8M
2023-07-31 52.74 53.00 52.73 52.83 1.6M
2023-07-28 53.22 53.37 53.04 53.05 0.8M
2023-07-27 52.85 53.07 52.63 52.75 4.1M
2023-07-26 52.15 52.50 52.15 52.33 0.4M
2023-07-25 51.96 52.16 51.91 52.11 0.8M
2023-07-24 51.96 52.16 51.91 52.03 0.4M
2023-07-21 52.08 52.10 51.90 51.99 0.7M
2023-07-20 52.02 52.16 51.90 52.05 1.3M
2023-07-19 52.76 52.80 52.58 52.69 1.3M
2023-07-18 52.49 52.74 52.46 52.68 3.2M
2023-07-17 51.77 52.00 51.67 51.99 0.4M
2023-07-14 52.09 52.13 51.88 51.93 0.5M
2023-07-13 52.49 52.61 52.46 52.56 0.8M
2023-07-12 51.57 52.11 51.55 51.83 1.1M
2023-07-11 51.19 51.49 51.10 51.49 0.9M
2023-07-10 51.00 51.26 51.00 51.24 1.7M
2023-07-07 50.87 51.53 50.83 51.31 0.4M
2023-07-06 50.66 50.66 50.28 50.59 0.7M
2023-07-05 51.31 51.34 51.19 51.26 0.5M
2023-07-03 51.79 51.91 51.66 51.68 0.5M
2023-06-30 51.32 51.63 51.28 51.54 0.6M
2023-06-29 51.14 51.29 51.09 51.22 1.0M
2023-06-28 51.35 51.60 51.26 51.47 0.6M
2023-06-27 50.78 50.95 50.61 50.91 0.5M
2023-06-26 50.72 50.82 50.64 50.73 0.8M
2023-06-23 50.68 50.79 50.55 50.69 1.0M
2023-06-22 52.11 52.19 51.94 52.00 1.5M
2023-06-21 52.33 52.53 52.17 52.36 2.3M
2023-06-20 52.01 52.01 51.70 51.78 1.4M
2023-06-16 53.06 53.06 52.47 52.50 0.6M
2023-06-15 52.51 53.07 52.47 53.00 1.4M
2023-06-14 53.10 53.30 52.66 53.01 0.4M
2023-06-13 52.90 53.04 52.70 52.78 1.1M
2023-06-12 51.95 52.07 51.87 52.03 0.7M
2023-06-09 51.73 51.81 51.57 51.71 0.6M
2023-06-08 50.64 51.17 50.57 51.14 1.6M
2023-06-07 51.00 51.23 50.70 50.70 0.6M
2023-06-06 51.63 52.02 51.58 51.96 0.4M
2023-06-05 51.32 51.35 50.97 51.00 0.4M
2023-06-02 51.17 51.21 50.97 51.14 2.1M
2023-06-01 49.71 50.16 49.71 50.13 0.3M
2023-05-31 48.83 49.02 48.64 48.95 0.6M
2023-05-30 49.57 49.57 49.26 49.39 0.3M
2023-05-26 49.46 49.83 49.46 49.70 0.2M
2023-05-25 49.61 49.61 49.35 49.54 0.5M
2023-05-24 49.46 49.46 49.25 49.29 3.5M
2023-05-23 49.78 50.04 49.75 49.82 0.9M
2023-05-22 50.48 50.64 50.43 50.55 0.4M
2023-05-19 50.14 50.30 50.09 50.24 0.5M
2023-05-18 50.38 50.38 50.03 50.25 0.4M
2023-05-17 50.21 50.31 50.05 50.28 0.4M
2023-05-16 50.08 50.14 49.89 49.91 0.7M
2023-05-15 49.80 50.06 49.74 50.01 0.2M
2023-05-12 49.90 49.96 49.56 49.75 0.2M
2023-05-11 49.45 49.50 49.25 49.50 0.3M
2023-05-10 49.52 49.52 49.17 49.37 0.3M
2023-05-09 49.38 49.63 49.35 49.55 1.0M
2023-05-08 49.04 49.12 48.97 49.08 0.4M
2023-05-05 48.71 49.22 48.71 49.16 0.3M
2023-05-04 48.33 48.69 48.33 48.53 0.2M
2023-05-03 48.40 48.76 48.36 48.38 0.2M
2023-05-02 48.01 48.15 47.85 48.15 0.2M
2023-05-01 48.50 48.66 48.42 48.54 0.2M
2023-04-28 48.32 48.60 48.21 48.60 0.2M
2023-04-27 48.60 48.97 48.56 48.97 0.1M
2023-04-26 48.39 48.44 48.11 48.15 0.2M
2023-04-25 48.58 48.74 48.31 48.31 0.3M
2023-04-24 48.45 48.69 48.45 48.66 0.2M
2023-04-21 48.60 48.70 48.37 48.67 0.3M
2023-04-20 48.31 48.54 48.26 48.41 0.3M
2023-04-19 48.15 48.33 48.15 48.20 0.2M
2023-04-18 48.64 48.75 48.50 48.60 0.2M
2023-04-17 48.22 48.39 48.15 48.38 0.3M
2023-04-14 48.38 48.63 48.04 48.21 0.4M
2023-04-13 48.30 48.65 48.30 48.54 0.7M
2023-04-12 48.16 48.16 47.81 47.86 0.2M
2023-04-11 47.69 47.82 47.61 47.70 0.3M
2023-04-10 47.22 47.62 47.22 47.62 0.3M
2023-04-06 47.65 47.80 47.58 47.66 0.2M
2023-04-05 47.94 48.14 47.76 47.89 0.2M
2023-04-04 48.50 48.72 48.46 48.60 0.2M
2023-04-03 48.43 48.63 48.33 48.62 0.4M
2023-03-31 47.99 48.41 47.99 48.40 0.4M
2023-03-30 47.74 47.90 47.74 47.82 0.5M
2023-03-29 47.59 47.67 47.50 47.60 0.3M
2023-03-28 47.34 47.45 47.30 47.42 0.3M
2023-03-27 47.12 47.34 47.12 47.29 0.4M
2023-03-24 46.99 47.10 46.81 47.10 0.2M
2023-03-23 47.10 47.38 46.78 46.91 0.3M
2023-03-22 46.79 47.34 46.70 46.72 0.2M
2023-03-21 46.70 46.88 46.61 46.86 0.2M
2023-03-20 46.42 46.69 46.36 46.54 0.3M
2023-03-17 46.17 46.26 45.92 45.98 0.2M
2023-03-16 45.70 46.22 45.64 46.18 0.5M
2023-03-15 45.33 45.47 45.02 45.33 0.4M
2023-03-14 45.90 46.28 45.85 46.26 0.3M
2023-03-13 46.62 46.81 46.35 46.36 0.6M
2023-03-10 47.19 47.39 46.76 46.78 0.6M
2023-03-09 47.82 47.93 47.28 47.37 0.4M
2023-03-08 47.32 47.56 47.25 47.45 0.2M
2023-03-07 47.46 47.52 46.83 46.87 0.4M
2023-03-06 47.26 47.43 47.19 47.26 0.2M
2023-03-03 46.85 47.37 46.75 47.27 0.6M
2023-03-02 45.95 46.30 45.95 46.26 0.2M
2023-03-01 46.19 46.41 46.11 46.21 0.3M
2023-02-28 46.13 46.33 46.02 46.15 0.2M
2023-02-27 46.24 46.41 46.19 46.31 0.3M
2023-02-24 45.78 46.00 45.72 45.86 0.3M
2023-02-23 46.21 46.57 46.09 46.55 0.3M
2023-02-22 46.26 46.37 45.98 46.10 0.2M
2023-02-21 46.66 46.79 46.40 46.45 0.3M
2023-02-17 46.78 47.05 46.69 47.00 0.2M
2023-02-16 46.85 47.23 46.77 47.00 0.4M
2023-02-15 46.94 47.14 46.82 47.14 0.4M
2023-02-14 47.46 47.87 47.30 47.62 0.3M
2023-02-13 47.41 47.85 47.37 47.82 0.8M
2023-02-10 47.94 48.02 47.72 47.90 0.2M
2023-02-09 48.21 48.24 47.55 47.63 0.2M
2023-02-08 47.71 47.80 47.46 47.48 0.3M
2023-02-07 47.33 48.10 47.23 48.08 2.2M
2023-02-06 47.25 47.42 47.08 47.36 0.2M
2023-02-03 47.86 48.14 47.62 47.78 0.4M
2023-02-02 48.54 48.58 48.09 48.36 0.4M
2023-02-01 48.07 48.61 47.76 48.48 0.4M
2023-01-31 48.07 48.35 47.89 48.33 0.3M
2023-01-30 48.23 48.45 48.13 48.18 0.4M
2023-01-27 48.21 48.50 48.18 48.41 0.2M
2023-01-26 48.34 48.40 47.98 48.34 0.3M
2023-01-25 47.98 48.45 47.97 48.41 4.6M
2023-01-24 47.61 47.92 47.41 47.79 0.4M
2023-01-23 47.16 47.58 47.16 47.52 0.5M
2023-01-20 47.01 47.64 46.96 47.63 0.6M
2023-01-19 47.14 47.22 46.98 47.11 0.6M
2023-01-18 47.79 47.81 47.12 47.16 0.5M
2023-01-17 46.98 47.23 46.98 47.21 0.5M
2023-01-13 46.41 46.79 46.41 46.78 0.4M
2023-01-12 46.17 46.58 45.75 46.57 0.3M
2023-01-11 45.46 45.51 45.29 45.51 0.5M
2023-01-10 45.04 45.20 44.87 45.17 0.4M
2023-01-09 45.24 45.65 45.22 45.23 0.6M
2023-01-06 44.40 45.19 44.17 45.16 0.3M
2023-01-05 44.01 44.27 43.93 44.06 0.3M
2023-01-04 45.06 45.13 44.55 44.68 1.8M
2023-01-03 45.47 45.59 45.01 45.13 0.5M