JPMorgan BetaBuilders Japan ETF (BBJP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.155467265504 | 57.89 | 58.67 | 57.79 | 1083503 | 58.32283871 | SP |
| 4 | 0.79 | 1.38572180319 | 57.01 | 58.805 | 55.5 | 1528660 | 57.2240714 | SP |
| 12 | 2.85 | 5.18653321201 | 54.95 | 58.805 | 52.85 | 1645092 | 56.05952123 | SP |
| 26 | -1.67 | -2.80813855726 | 59.47 | 59.86 | 52.85 | 1474273 | 56.64009935 | SP |
| 52 | -0.87 | -1.48287029146 | 58.67 | 60.645 | 50.08 | 1777130 | 56.68864331 | SP |
| 156 | 7.08 | 13.9589905363 | 50.72 | 60.645 | 39.87 | 1141573 | 53.64929682 | SP |
| 260 | 37.19 | 180.44638525 | 20.61 | 61.89 | 19.16 | 1043078 | 47.16974883 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 57.8 | -0.06 | -0.10 | 57.89 | 57.98 | 57.71 | 1306866 |
| 1743028200 | 57.86 | -0.8 | -1.36 | 58.2 | 58.27 | 57.8145 | 807722 |
| 1742941800 | 58.66 | 0.47 | 0.81 | 58.34 | 58.67 | 58.225 | 1363124 |
| 1742855400 | 58.19 | -0.15 | -0.26 | 58.11 | 58.23 | 58.0356 | 988285 |
| 1742596200 | 58.34 | -0.01 | -0.02 | 58.16 | 58.395 | 58.11 | 1580580 |
| 1742509800 | 58.35 | -0.33 | -0.56 | 57.89 | 58.39 | 57.89 | 677805 |
| 1742423400 | 58.68 | 0.68 | 1.17 | 58.09 | 58.805 | 58.065 | 885498 |
| 1742337000 | 58 | -0.15 | -0.26 | 57.74 | 58.115 | 57.63 | 1677247 |
| 1742250600 | 58.15 | 0.63 | 1.10 | 57.79 | 58.255 | 57.79 | 1156084 |
| 1741991400 | 57.52 | 0.85 | 1.50 | 57.12 | 57.575 | 57.08 | 4540171 |
| 1741905000 | 56.67 | -0.2 | -0.35 | 56.7 | 56.88 | 56.49 | 977370 |
| 1741818600 | 56.87 | 1.01 | 1.81 | 56.66 | 56.98 | 56.385 | 1046808 |
| 1741732200 | 55.86 | -0.35 | -0.62 | 56.01 | 56.16 | 55.515 | 1374109 |
| 1741645800 | 56.21 | -1.15 | -2.00 | 56.52 | 56.715 | 55.925 | 1891937 |
| 1741390200 | 57.36 | 0.46 | 0.81 | 57.02 | 57.415 | 56.73 | 1114521 |
| 1741303800 | 56.9 | -0.43 | -0.75 | 57.2 | 57.46 | 56.875 | 1497202 |
| 1741217400 | 57.33 | 1.23 | 2.19 | 56.75 | 57.475 | 56.72 | 2584838 |
| 1741131000 | 56.1 | -0.45 | -0.80 | 56.13 | 56.725 | 55.58 | 1531386 |
| 1741044600 | 56.55 | 0.57 | 1.02 | 57.03 | 57.265 | 56.405 | 2248694 |
| 1740785400 | 55.98 | -0.38 | -0.67 | 55.62 | 55.99 | 55.5 | 1796619 |
| 1740699000 | 56.36 | -0.38 | -0.67 | 57.01 | 57.01 | 56.34 | 833203 |
| 1740612600 | 56.74 | 0.02 | 0.04 | 56.75 | 57.19 | 56.695 | 2482588 |
| 1740526200 | 56.72 | 0.61 | 1.09 | 56.98 | 56.98 | 56.44 | 1353893 |
| 1740439800 | 56.11 | -0.28 | -0.50 | 56.31 | 56.41 | 55.99 | 767603 |
| 1740180600 | 56.39 | -0.48 | -0.84 | 56.78 | 56.78 | 56.285 | 2847709 |
| 1740094200 | 56.87 | 0.11 | 0.19 | 56.88 | 56.99 | 56.66 | 1409080 |
| 1740007800 | 56.76 | -0.41 | -0.72 | 56.62 | 56.805 | 56.55 | 884326 |
| 1739921400 | 57.17 | 0.64 | 1.13 | 57.02 | 57.2 | 56.98 | 1555082 |
| 1739575800 | 56.53 | 0.01 | 0.02 | 56.64 | 56.7159 | 56.45 | 601053 |
| 1739489400 | 56.52 | 1.03 | 1.85 | 56.02 | 56.54 | 56.01 | 1051324 |
| 1739403000 | 55.495 | -0.63 | -1.11 | 55.19 | 55.565 | 55.06 | 2542964 |
| 1739316600 | 56.12 | 0.01 | 0.02 | 55.87 | 56.24 | 55.82 | 1526712 |
| 1739230200 | 56.11 | 0.2 | 0.36 | 56.13 | 56.195 | 56.01 | 1718882 |
| 1738971000 | 55.91 | -0.77 | -1.36 | 56.37 | 56.515 | 55.78 | 1426490 |
| 1738884600 | 56.68 | 0.27 | 0.48 | 56.55 | 56.74 | 56.5 | 739092 |
| 1738798200 | 56.41 | 0.67 | 1.20 | 56.12 | 56.44 | 55.99 | 569143 |
| 1738711800 | 55.74 | 0.47 | 0.85 | 55.32 | 55.77 | 55.2816 | 1381815 |
| 1738625400 | 55.27 | -0.57 | -1.02 | 55.08 | 55.625 | 54.96 | 953467 |
| 1738366200 | 55.84 | -0.63 | -1.12 | 56.36 | 56.54 | 55.79 | 2346490 |
| 1738279800 | 56.47 | 0.81 | 1.46 | 56.35 | 56.68 | 56.29 | 568385 |
| 1738193400 | 55.66 | -0.17 | -0.30 | 55.75 | 55.88 | 55.56 | 5861585 |
| 1738107000 | 55.83 | 0.44 | 0.79 | 55.695 | 55.84 | 55.51 | 1160548 |
| 1738020600 | 55.39 | -0.53 | -0.95 | 55.23 | 55.46 | 55.23 | 1869099 |
| 1737761400 | 55.92 | 1.03 | 1.88 | 55.52 | 56.07 | 55.52 | 2745787 |
| 1737675000 | 54.89 | 0 | 0.00 | 54.89 | 54.89 | 54.89 | 0 |
| 1737588600 | 54.89 | -0.12 | -0.22 | 55.1 | 55.125 | 54.885 | 3703735 |
| 1737502200 | 55.01 | 0.92 | 1.70 | 54.77 | 55.04 | 54.625 | 1939722 |
| 1737156600 | 54.09 | 0.29 | 0.54 | 53.98 | 54.1901 | 53.9 | 1535588 |
| 1737070200 | 53.8 | -0.38 | -0.70 | 53.91 | 53.98 | 53.72 | 1723007 |
| 1736983800 | 54.18 | 0.79 | 1.48 | 54.11 | 54.18 | 53.825 | 1528881 |
| 1736897400 | 53.39 | -0.09 | -0.17 | 53.27 | 53.495 | 53.095 | 1319475 |
| 1736811000 | 53.48 | 0.13 | 0.24 | 52.85 | 53.51 | 52.85 | 2023944 |
| 1736551800 | 53.35 | -1.44 | -2.63 | 53.64 | 53.74 | 53.275 | 1130230 |
| 1736379000 | 54.79 | -0.18 | -0.33 | 54.64 | 54.85 | 54.47 | 1075163 |
| 1736292600 | 54.97 | -0.11 | -0.20 | 55.44 | 55.51 | 54.91 | 800983 |
| 1736206200 | 55.08 | 0.07 | 0.13 | 55.14 | 55.45 | 55 | 2720559 |
| 1735947000 | 55.01 | 0.2 | 0.36 | 54.67 | 55.12 | 54.635 | 2909573 |
| 1735860600 | 54.81 | -0.08 | -0.15 | 54.95 | 55.18 | 54.63 | 777948 |
| 1735687800 | 54.89 | -0.02 | -0.04 | 54.79 | 55.18 | 54.72 | 2068697 |
| 1735601400 | 54.91 | -0.46 | -0.83 | 54.92 | 55.145 | 54.7215 | 1122319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
