JPMorgan BetaBuilders International Equity ETF

BBIN
🏛️ usa →
69.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:58 70.17 70.17 70.17 70.17 1.7K
10:13 70.13 70.13 70.13 70.13 0.6K
10:35 70.07 70.07 70.07 70.07 0.4K
10:47 70.07 70.07 70.07 70.07 0.3K
10:48 70.12 70.12 70.12 70.12 1.0K
10:54 70.16 70.16 70.16 70.16 0.1K
10:57 70.19 70.19 70.19 70.19 0.6K
10:58 70.21 70.21 70.21 70.21 0.6K
11:00 70.20 70.20 70.18 70.18 1.5K
11:02 70.22 70.22 70.22 70.22 0.5K
11:03 70.18 70.18 70.18 70.18 1.1K
11:06 70.22 70.22 70.22 70.22 0.5K
11:08 70.24 70.24 70.24 70.24 0.5K
11:10 70.17 70.17 70.17 70.17 1.4K
11:11 70.17 70.17 70.17 70.17 0.5K
11:12 70.18 70.18 70.18 70.18 0.3K
11:20 70.22 70.22 70.22 70.22 0.7K
11:23 70.18 70.18 70.18 70.18 0.8K
11:33 70.22 70.24 70.22 70.24 0.9K
11:41 70.19 70.19 70.19 70.19 0.3K
11:43 70.23 70.23 70.23 70.23 0.4K
11:50 70.16 70.16 70.16 70.16 0.3K
11:52 70.19 70.19 70.19 70.19 0.2K
11:55 70.20 70.20 70.10 70.10 3.8K
11:56 70.19 70.19 70.19 70.19 0.7K
12:09 70.22 70.22 70.22 70.22 0.2K
12:11 70.23 70.23 70.23 70.23 0.3K
12:12 70.19 70.19 70.19 70.19 41.9K
12:18 70.23 70.23 70.23 70.23 0.3K
12:20 70.25 70.28 70.25 70.28 3.8K
12:23 70.30 70.30 70.30 70.30 1.0K
12:52 70.38 70.38 70.38 70.38 0.9K
13:12 70.36 70.36 70.36 70.36 0.2K
13:14 70.40 70.40 70.40 70.40 0.3K
13:25 70.41 70.41 70.41 70.41 0.6K
13:33 70.45 70.45 70.45 70.45 0.2K
13:37 70.36 70.36 70.36 70.36 0.2K
13:39 70.40 70.40 70.40 70.40 0.3K
13:53 70.44 70.44 70.44 70.44 1.0K
13:58 70.44 70.44 70.44 70.44 0.2K
14:08 70.39 70.39 70.39 70.39 0.5K
14:15 70.43 70.43 70.43 70.43 0.2K
14:17 70.45 70.45 70.45 70.45 0.3K
14:27 70.44 70.44 70.44 70.44 0.3K
14:32 70.45 70.45 70.45 70.44 0.2K
14:36 70.44 70.44 70.44 70.44 0.9K
14:38 70.45 70.45 70.45 70.45 1.8K
14:46 70.44 70.44 70.44 70.44 0.2K
14:51 70.49 70.49 70.49 70.49 0.2K
14:52 70.45 70.45 70.45 70.44 0.2K
14:54 70.45 70.45 70.45 70.44 1.0K
14:58 70.46 70.46 70.46 70.46 0.4K
15:15 70.46 70.49 70.46 70.49 2.4K
15:16 70.46 70.46 70.46 70.46 0.4K
15:23 70.48 70.48 70.48 70.48 0.3K
15:25 70.51 70.51 70.51 70.51 0.3K
15:32 70.49 70.49 70.49 70.49 0.5K
15:35 70.49 70.49 70.49 70.49 0.1K
15:37 70.48 70.48 70.48 70.48 3.4K
15:42 70.49 70.49 70.49 70.49 0.6K
15:48 70.44 70.44 70.44 70.44 0.2K
15:54 70.45 70.45 70.45 70.45 0.7K
15:57 70.48 70.48 70.48 70.48 0.1K
15:59 70.47 70.48 70.47 70.48 1.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 69.36 69.61 69.30 69.52 0.5M
2025-09-25 69.20 69.22 68.72 68.96 3.8M
2025-09-24 69.74 69.91 69.56 69.66 0.2M
2025-09-23 70.43 70.43 69.96 69.98 0.1M
2025-09-22 70.27 70.51 70.02 70.48 0.1M
2025-09-19 70.14 70.32 70.05 70.12 0.0M
2025-09-18 70.26 70.57 70.12 70.52 0.1M
2025-09-17 70.50 70.81 70.14 70.23 0.1M
2025-09-16 70.61 70.61 70.24 70.55 0.0M
2025-09-15 70.45 70.70 70.41 70.63 0.0M
2025-09-12 70.20 70.29 70.00 70.22 0.1M
2025-09-11 70.02 70.59 70.02 70.58 0.1M
2025-09-10 70.02 70.02 69.68 69.80 0.0M
2025-09-09 69.72 69.88 69.59 69.81 0.0M
2025-09-08 69.77 70.04 69.61 70.04 0.1M
2025-09-05 69.62 69.75 69.11 69.38 0.1M
2025-09-04 68.64 69.03 68.64 68.96 0.0M
2025-09-03 68.33 68.61 68.27 68.61 0.0M
2025-09-02 68.05 68.45 68.02 68.39 0.0M
2025-08-29 69.00 69.13 68.94 68.98 0.9M
2025-08-28 69.45 69.54 69.34 69.47 0.0M
2025-08-27 68.82 69.28 68.67 69.23 0.1M
2025-08-26 69.20 69.45 69.15 69.30 0.1M
2025-08-25 69.93 70.07 69.33 69.34 0.1M
2025-08-22 69.62 70.45 69.59 70.45 0.0M
2025-08-21 69.34 69.46 69.20 69.41 0.1M
2025-08-20 69.69 69.85 69.52 69.85 0.0M
2025-08-19 69.68 69.82 69.43 69.52 0.2M
2025-08-18 69.34 69.62 69.32 69.60 0.2M
2025-08-15 69.56 69.71 69.49 69.58 0.0M
2025-08-14 68.85 69.31 68.85 69.16 0.1M
2025-08-13 69.03 69.25 69.03 69.24 0.0M
2025-08-12 68.31 68.90 68.31 68.90 0.1M
2025-08-11 68.16 68.18 67.95 68.05 0.1M
2025-08-08 68.06 68.41 68.04 68.35 0.1M
2025-08-07 67.98 68.02 67.57 67.84 0.1M
2025-08-06 67.09 67.41 67.05 67.26 0.2M
2025-08-05 66.82 66.94 66.62 66.78 0.1M
2025-08-04 66.71 66.88 66.57 66.87 0.1M
2025-08-01 65.91 66.04 65.56 65.91 0.1M
2025-07-31 66.53 66.53 65.96 66.10 3.8M
2025-07-30 67.05 67.21 66.56 66.76 0.1M
2025-07-29 67.33 67.48 67.14 67.20 0.1M
2025-07-28 67.74 67.78 67.23 67.44 0.1M
2025-07-25 68.05 68.54 67.98 68.54 0.1M
2025-07-24 68.74 68.91 68.65 68.67 0.1M
2025-07-23 68.32 69.22 68.30 69.15 0.1M
2025-07-22 67.01 67.47 66.93 67.37 0.1M
2025-07-21 66.85 67.33 66.79 67.08 0.2M
2025-07-18 67.16 67.16 66.56 66.65 0.1M
2025-07-17 66.53 66.85 66.48 66.75 0.1M
2025-07-16 66.30 66.70 66.15 66.65 0.1M
2025-07-15 67.06 67.06 66.25 66.25 0.1M
2025-07-14 66.84 67.18 66.81 67.03 0.1M
2025-07-11 67.21 67.26 66.97 67.26 0.1M
2025-07-10 67.62 68.03 67.40 67.76 0.1M
2025-07-09 67.50 68.06 67.34 68.03 0.1M
2025-07-08 66.87 67.56 66.86 67.23 0.1M
2025-07-07 66.99 67.37 66.62 66.71 0.1M
2025-07-03 67.42 67.75 67.42 67.61 0.0M
2025-07-02 67.18 67.75 67.07 67.63 0.1M
2025-07-01 67.26 67.63 67.20 67.42 0.2M
2025-06-30 67.26 67.57 67.16 67.50 0.8M
2025-06-27 67.37 67.64 67.03 67.36 0.1M
2025-06-26 66.61 67.08 66.38 66.87 0.5M
2025-06-25 66.04 66.16 65.85 65.90 1.0M
2025-06-24 66.15 66.70 66.10 66.52 0.3M
2025-06-23 65.51 66.67 65.51 66.47 0.2M
2025-06-20 66.43 66.46 66.00 66.00 0.3M
2025-06-18 66.86 67.10 66.52 66.73 0.0M
2025-06-17 67.11 67.11 66.43 66.52 0.1M
2025-06-16 67.69 68.01 67.39 67.52 0.0M
2025-06-13 67.04 67.55 66.95 67.07 0.0M
2025-06-12 67.82 68.11 67.82 67.95 0.1M
2025-06-11 67.84 67.84 67.35 67.40 0.1M
2025-06-10 67.72 67.75 67.40 67.50 0.1M
2025-06-09 67.43 67.67 67.31 67.52 0.2M
2025-06-06 67.28 67.53 67.19 67.37 0.2M
2025-06-05 67.45 67.57 67.01 67.28 0.1M
2025-06-04 67.16 67.50 67.08 67.41 0.1M
2025-06-03 66.82 67.08 66.70 67.05 0.1M
2025-06-02 66.93 67.59 66.75 67.58 0.2M
2025-05-30 66.65 66.92 66.30 66.76 1.7M
2025-05-29 66.63 66.71 66.37 66.63 0.1M
2025-05-28 66.61 66.61 66.26 66.41 0.1M
2025-05-27 67.22 67.26 67.01 67.11 0.2M
2025-05-23 65.62 66.35 65.62 66.24 0.1M
2025-05-22 65.96 66.37 65.70 66.07 0.1M
2025-05-21 66.62 66.99 66.08 66.08 0.1M
2025-05-20 66.26 66.78 66.26 66.53 0.2M
2025-05-19 65.40 66.28 65.40 66.13 2.3M
2025-05-16 65.35 65.62 65.12 65.46 0.2M
2025-05-15 65.16 65.34 65.02 65.29 0.1M
2025-05-14 65.21 65.21 64.56 64.68 0.1M
2025-05-13 64.90 65.13 64.73 64.90 0.2M
2025-05-12 64.65 64.98 64.38 64.86 0.1M
2025-05-09 64.78 64.80 64.45 64.64 0.1M
2025-05-08 64.55 64.62 64.20 64.20 0.1M
2025-05-07 64.66 64.78 64.28 64.55 0.3M
2025-05-06 64.87 64.98 64.68 64.83 0.0M
2025-05-05 64.98 64.99 64.78 64.95 0.3M
2025-05-02 64.72 64.88 64.56 64.80 0.1M
2025-05-01 63.83 63.89 63.43 63.51 0.1M
2025-04-30 63.50 63.94 63.17 63.82 2.3M
2025-04-29 63.73 63.98 63.65 63.96 0.1M
2025-04-28 63.24 63.84 63.24 63.66 0.1M
2025-04-25 63.04 63.31 62.83 63.22 0.2M
2025-04-24 62.57 63.13 62.53 63.12 0.4M
2025-04-23 62.65 62.74 62.10 62.27 0.0M
2025-04-22 61.49 62.26 61.49 61.95 0.4M
2025-04-21 61.41 61.41 60.27 60.81 0.1M
2025-04-17 60.85 61.45 60.85 61.01 0.1M
2025-04-16 60.69 60.98 60.15 60.32 0.9M
2025-04-15 60.44 60.83 60.44 60.52 0.1M
2025-04-14 59.71 60.34 59.64 60.16 0.1M
2025-04-11 58.06 59.61 58.05 59.43 0.2M
2025-04-10 58.13 58.18 56.52 57.97 1.1M
2025-04-09 55.05 59.38 54.86 59.18 0.3M
2025-04-08 57.12 57.12 54.47 54.98 1.2M
2025-04-07 54.75 57.00 54.50 55.08 0.6M
2025-04-04 58.10 58.10 56.50 56.61 0.2M
2025-04-03 61.12 61.24 60.41 60.57 0.1M
2025-04-02 61.10 61.80 61.10 61.67 0.1M
2025-04-01 61.51 61.85 61.23 61.54 0.2M
2025-03-31 61.20 61.64 60.95 61.51 2.0M
2025-03-28 62.37 62.46 61.94 62.15 0.1M
2025-03-27 62.51 62.81 62.42 62.69 1.3M
2025-03-26 62.87 63.05 62.41 62.48 0.3M
2025-03-25 63.33 63.48 63.13 63.24 0.2M
2025-03-24 63.07 63.24 62.92 63.08 0.2M
2025-03-21 63.07 63.30 63.01 63.15 0.2M
2025-03-20 63.23 63.68 63.23 63.63 0.3M
2025-03-19 63.85 64.29 63.69 64.13 0.1M
2025-03-18 63.85 64.06 63.64 63.98 0.1M
2025-03-17 63.29 64.10 63.29 63.94 0.2M
2025-03-14 62.61 63.34 62.61 63.29 0.1M
2025-03-13 62.13 62.29 61.85 62.11 0.1M
2025-03-12 62.37 62.61 62.08 62.57 0.1M
2025-03-11 62.27 62.31 61.57 61.98 0.1M
2025-03-10 62.62 62.85 61.78 62.23 0.1M
2025-03-07 63.11 63.73 63.03 63.59 0.0M
2025-03-06 63.12 63.68 62.84 62.90 0.3M
2025-03-05 62.99 63.72 62.99 63.60 0.1M
2025-03-04 61.72 62.75 61.26 62.11 0.2M
2025-03-03 62.66 62.86 61.91 62.19 0.2M
2025-02-28 61.28 61.57 60.97 61.55 1.7M
2025-02-27 61.98 61.98 61.31 61.35 0.1M
2025-02-26 62.22 62.56 61.91 62.10 0.1M
2025-02-25 62.24 62.24 61.76 62.05 0.2M
2025-02-24 61.73 61.80 61.35 61.50 0.1M
2025-02-21 61.92 61.92 61.36 61.57 0.2M
2025-02-20 61.74 61.88 61.53 61.83 0.1M
2025-02-19 61.46 61.62 61.31 61.53 0.1M
2025-02-18 62.09 62.24 62.00 62.11 0.2M
2025-02-14 61.92 61.99 61.66 61.66 0.0M
2025-02-13 61.11 61.76 61.11 61.72 0.1M
2025-02-12 60.26 61.00 60.24 60.90 1.1M
2025-02-11 60.38 60.81 60.34 60.67 0.2M
2025-02-10 60.27 60.46 60.25 60.45 0.2M
2025-02-07 60.62 60.71 59.97 60.10 0.5M
2025-02-06 60.45 60.69 60.45 60.63 0.2M
2025-02-05 60.04 60.40 59.99 60.38 0.2M
2025-02-04 59.41 59.91 59.38 59.77 0.1M
2025-02-03 58.70 59.62 58.66 59.02 0.1M
2025-01-31 60.25 60.52 59.73 59.80 1.8M
2025-01-30 60.13 60.56 60.13 60.26 0.1M
2025-01-29 59.66 59.81 59.47 59.63 0.2M
2025-01-28 59.76 59.76 59.35 59.73 0.1M
2025-01-27 59.40 59.79 59.40 59.74 0.7M
2025-01-24 59.62 59.94 59.62 59.66 0.1M
2025-01-23 59.09 59.81 59.01 59.81 0.1M
2025-01-22 59.19 59.19 58.92 58.97 0.1M
2025-01-21 58.78 59.12 58.63 59.09 0.4M
2025-01-17 57.89 58.21 57.86 57.92 0.1M
2025-01-16 57.50 57.90 57.41 57.63 0.1M
2025-01-15 57.43 57.52 57.13 57.34 0.1M
2025-01-14 56.56 56.77 56.36 56.70 0.1M
2025-01-13 55.94 56.50 55.94 56.44 0.1M
2025-01-10 57.08 57.08 56.53 56.56 0.1M
2025-01-08 57.30 57.57 57.14 57.47 0.1M
2025-01-07 58.09 58.11 57.59 57.59 0.1M
2025-01-06 57.57 58.09 57.57 57.67 0.1M
2025-01-03 57.00 57.19 56.88 57.09 0.0M
2025-01-02 57.11 57.23 56.69 56.84 0.1M