Skip to main content

JPMorgan BetaBuilders Japan ETF (NY: BBJP )

55.62 -0.13 (-0.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 55.22 56.14 55.22 55.62 1,556,203 -0.13(-0.23%)
Dec 19, 2024 56.02 56.15 55.55 55.75 2,133,399 +0.14(+0.25%)
Dec 18, 2024 57.04 57.09 55.58 55.61 881,862 -1.35(-2.37%)
Dec 17, 2024 56.90 57.16 56.87 56.96 1,858,477 -0.18(-0.32%)
Dec 16, 2024 57.09 57.30 57.08 57.14 1,214,542 -0.36(-0.63%)
Dec 13, 2024 57.72 57.72 57.35 57.50 1,030,826 -0.71(-1.22%)
Dec 12, 2024 58.35 58.47 58.19 58.21 1,542,761 -0.52(-0.89%)
Dec 11, 2024 58.62 58.91 58.54 58.73 3,378,339 +0.81(+1.40%)
Dec 10, 2024 58.15 58.18 57.91 57.92 1,008,267 -0.37(-0.63%)
Dec 09, 2024 58.63 58.72 58.26 58.29 1,224,731 -0.50(-0.85%)
Dec 06, 2024 58.86 58.86 58.65 58.79 1,505,875 +0.07(+0.12%)
Dec 05, 2024 58.87 58.94 58.65 58.72 1,622,045 -0.14(-0.24%)
Dec 04, 2024 59.01 59.02 58.75 58.86 3,084,577 -0.33(-0.56%)
Dec 03, 2024 59.12 59.30 58.92 59.19 3,906,758 +0.80(+1.37%)
Dec 02, 2024 58.20 58.52 58.06 58.39 2,999,726 +0.74(+1.28%)
Nov 29, 2024 57.15 57.69 57.14 57.65 939,113 +1.43(+2.54%)
Nov 27, 2024 56.53 56.62 56.11 56.22 1,789,419 -0.17(-0.30%)
Nov 26, 2024 56.30 56.41 56.05 56.39 2,309,521 -0.30(-0.53%)
Nov 25, 2024 56.59 56.81 56.50 56.69 3,738,080 +0.38(+0.67%)
Nov 22, 2024 56.03 56.40 55.99 56.31 4,647,949 +0.42(+0.75%)
Nov 21, 2024 55.89 56.05 55.68 55.89 542,964 +0.17(+0.31%)
Nov 20, 2024 55.64 55.72 55.36 55.72 1,476,952 -0.41(-0.73%)
Nov 19, 2024 55.93 56.27 55.88 56.13 830,931 -0.13(-0.23%)
Nov 18, 2024 55.89 56.33 55.83 56.26 586,301 +0.35(+0.63%)
Nov 15, 2024 55.89 55.96 55.70 55.91 882,700 -0.26(-0.46%)
Nov 14, 2024 56.35 56.46 56.14 56.17 1,056,044 +0.06(+0.11%)
Nov 13, 2024 56.28 56.33 55.90 56.11 607,331 -0.54(-0.95%)
Nov 12, 2024 57.19 57.25 56.41 56.65 743,139 -0.94(-1.63%)
Nov 11, 2024 57.47 57.74 57.47 57.59 441,746 +0.15(+0.26%)
Nov 08, 2024 57.40 57.49 57.25 57.44 714,659 -0.50(-0.86%)
Nov 07, 2024 57.65 58.04 57.56 57.94 1,355,838 +0.49(+0.85%)
Nov 06, 2024 57.31 57.49 56.74 57.45 1,583,697 +0.22(+0.38%)
Nov 05, 2024 56.48 57.29 56.48 57.23 523,627 +0.87(+1.54%)
Nov 04, 2024 56.49 56.80 56.23 56.36 829,051 +0.06(+0.11%)
Nov 01, 2024 56.17 56.53 56.11 56.30 482,981 -0.03(-0.05%)
Oct 31, 2024 56.37 56.43 55.80 56.33 948,275 -0.30(-0.53%)
Oct 30, 2024 56.83 57.02 56.59 56.63 484,737 +0.03(+0.05%)
Oct 29, 2024 56.52 56.71 56.36 56.60 515,659 +0.57(+1.02%)
Oct 28, 2024 55.96 56.20 55.86 56.03 1,451,424 +0.39(+0.70%)
Oct 25, 2024 55.88 56.01 55.50 55.64 967,449 +0.01(+0.02%)
Oct 24, 2024 55.53 55.67 55.40 55.63 883,069 +0.44(+0.80%)
Oct 23, 2024 55.20 55.29 54.97 55.19 777,482 -1.16(-2.06%)
Oct 22, 2024 56.43 56.43 56.15 56.35 1,161,561 -0.76(-1.33%)
Oct 21, 2024 57.49 57.50 56.92 57.11 869,169 -0.92(-1.59%)
Oct 18, 2024 57.99 58.04 57.85 58.03 322,266 +0.30(+0.52%)
Oct 17, 2024 58.14 58.15 57.69 57.73 504,190 -0.30(-0.52%)
Oct 16, 2024 57.98 58.10 57.77 58.03 1,132,505 +0.34(+0.59%)
Oct 15, 2024 58.55 58.55 57.62 57.69 1,001,453 -1.15(-1.95%)
Oct 14, 2024 58.70 58.92 58.61 58.84 534,024 +0.04(+0.07%)
Oct 11, 2024 58.42 58.83 58.42 58.80 1,418,975 +0.13(+0.22%)
Oct 10, 2024 58.32 58.69 58.11 58.67 1,864,125 -0.02(-0.03%)
Oct 09, 2024 58.39 58.75 58.36 58.69 513,276 -0.31(-0.53%)
Oct 08, 2024 58.97 59.16 58.90 59.00 495,013 +0.18(+0.31%)
Oct 07, 2024 58.93 59.07 58.62 58.82 483,728 -0.67(-1.13%)
Oct 04, 2024 59.19 59.54 59.16 59.49 675,653 +0.72(+1.23%)
Oct 03, 2024 58.50 58.82 58.38 58.77 2,259,150 -0.22(-0.38%)
Oct 02, 2024 58.89 59.17 58.66 58.99 1,137,373 -0.35(-0.58%)
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 and Conditions.