JPMorgan BetaBuilders Japan ETF (BBJP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -0.658895083629 | 59.19 | 59.54 | 58.11 | 800043 | 58.86715712 | SP |
| 4 | 0.89 | 1.5368675531 | 57.91 | 60.645 | 57.29 | 1769645 | 59.09517618 | SP |
| 12 | 0.71 | 1.22224134963 | 58.09 | 60.645 | 50.08 | 2700171 | 56.8930372 | SP |
| 26 | 1.42 | 2.47472987104 | 57.38 | 60.645 | 50.08 | 2046321 | 56.77148292 | SP |
| 52 | 8.55 | 17.0149253731 | 50.25 | 60.645 | 47.7 | 1746593 | 55.71221514 | SP |
| 156 | 1.21 | 2.10105921167 | 57.59 | 60.645 | 39.87 | 1024060 | 53.20604152 | SP |
| 260 | 34.95 | 146.540880503 | 23.85 | 61.89 | 17.05 | 1031131 | 43.01610608 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 58.8 | 0.13 | 0.22 | 58.42 | 58.825 | 58.39 | 1418975 |
| 1728599400 | 58.67 | -0.02 | -0.03 | 58.32 | 58.69 | 58.11 | 1864124 |
| 1728513000 | 58.69 | -0.31 | -0.53 | 58.39 | 58.75 | 58.36 | 513276 |
| 1728426600 | 59 | 0.18 | 0.31 | 58.97 | 59.165 | 58.9 | 495013 |
| 1728340200 | 58.82 | -0.67 | -1.13 | 58.93 | 59.07 | 58.62 | 483728 |
| 1728081000 | 59.49 | 0.72 | 1.23 | 59.19 | 59.54 | 59.155 | 675653 |
| 1727994600 | 58.77 | -0.23 | -0.38 | 58.5 | 58.82 | 58.385 | 2259130 |
| 1727908200 | 58.995 | -0.35 | -0.58 | 58.89 | 59.17 | 58.66 | 1137373 |
| 1727821800 | 59.34 | 0.06 | 0.10 | 59.86 | 59.86 | 59.01 | 1579315 |
| 1727735400 | 59.28 | 0.44 | 0.75 | 59.56 | 59.56 | 58.93 | 625431 |
| 1727476200 | 58.84 | -1.61 | -2.66 | 59.47 | 59.76 | 58.68 | 1753716 |
| 1727389800 | 60.45 | 1.69 | 2.88 | 60.29 | 60.645 | 60 | 8963750 |
| 1727303400 | 58.76 | -0.07 | -0.11 | 59.1 | 59.1 | 58.695 | 1209090 |
| 1727217000 | 58.825 | -0.56 | -0.93 | 58.83 | 59.005 | 58.685 | 2530688 |
| 1727130600 | 59.38 | 0.37 | 0.63 | 59.24 | 59.52 | 59.19 | 1605601 |
| 1726871400 | 59.01 | 0.01 | 0.02 | 59.28 | 59.28 | 58.6747 | 1011121 |
| 1726785000 | 59 | 1.53 | 2.66 | 58.86 | 59.13 | 58.52 | 1152841 |
| 1726698600 | 57.47 | -0.24 | -0.42 | 57.67 | 58.19 | 57.29 | 2600514 |
| 1726612200 | 57.71 | -0.71 | -1.22 | 58.03 | 58.125 | 57.54 | 1732821 |
| 1726525800 | 58.42 | 0.56 | 0.97 | 58.18 | 58.455 | 58.045 | 1962676 |
| 1726266600 | 57.86 | -0.32 | -0.55 | 57.91 | 58.17 | 57.725 | 1363564 |
| 1726180200 | 58.18 | 0.6 | 1.04 | 57.54 | 58.19 | 57.4 | 633830 |
| 1726093800 | 57.58 | 0.29 | 0.51 | 57.19 | 57.66 | 56.465 | 1938327 |
| 1726007400 | 57.29 | -0.22 | -0.38 | 57.34 | 57.34 | 56.7 | 624701 |
| 1725921000 | 57.51 | 1.09 | 1.93 | 57.4 | 58.47 | 57.32 | 1932047 |
| 1725661800 | 56.42 | -2.1 | -3.59 | 57.69 | 57.8 | 56.3 | 3584468 |
| 1725575400 | 58.52 | 0.41 | 0.71 | 58.21 | 58.565 | 58.06 | 1091983 |
| 1725489000 | 58.11 | -0.58 | -0.99 | 57.85 | 58.46 | 57.85 | 1391392 |
| 1725402600 | 58.69 | -0.85 | -1.43 | 59.4 | 59.62 | 58.52 | 3099727 |
| 1725057000 | 59.54 | 0.36 | 0.61 | 59.8 | 59.83 | 59.31 | 2196410 |
| 1724970600 | 59.18 | 0.09 | 0.15 | 59.38 | 59.785 | 59.07 | 3922277 |
| 1724884200 | 59.09 | -0.26 | -0.44 | 59.47 | 59.655 | 58.865 | 3459635 |
| 1724797800 | 59.35 | 0.56 | 0.95 | 59.23 | 59.49 | 59.17 | 3356817 |
| 1724711400 | 58.79 | -0.7 | -1.18 | 59.06 | 59.165 | 58.65 | 3891934 |
| 1724452200 | 59.49 | 1.35 | 2.32 | 58.85 | 59.59 | 58.83 | 4324898 |
| 1724365800 | 58.14 | -0.47 | -0.80 | 58.9 | 58.96 | 58.05 | 4058788 |
| 1724279400 | 58.61 | 0.7 | 1.21 | 58.66 | 58.735 | 58.34 | 4235678 |
| 1724193000 | 57.91 | -0.28 | -0.48 | 58 | 58.26 | 57.84 | 4083752 |
| 1724106600 | 58.19 | 0.79 | 1.38 | 57.8 | 58.28 | 57.8 | 3372725 |
| 1723847400 | 57.4 | 0.32 | 0.56 | 57.23 | 57.545 | 57.16 | 2068945 |
| 1723761000 | 57.08 | 1.05 | 1.87 | 56.79 | 57.25 | 56.67 | 2310615 |
| 1723674600 | 56.03 | 0.09 | 0.16 | 55.83 | 56.085 | 55.575 | 2855208 |
| 1723588200 | 55.94 | 1.49 | 2.74 | 55.44 | 56.025 | 55.405 | 3178524 |
| 1723501800 | 54.45 | 0.33 | 0.61 | 54.13 | 54.66 | 54.07 | 3792658 |
| 1723242600 | 54.12 | -0.13 | -0.24 | 53.73 | 54.15 | 53.545 | 1861552 |
| 1723156200 | 54.25 | 1.14 | 2.15 | 54 | 54.39 | 53.46 | 6045704 |
| 1723069800 | 53.11 | 0.84 | 1.61 | 54.28 | 54.57 | 53.07 | 8363399 |
| 1722983400 | 52.27 | -0.29 | -0.55 | 51.77 | 52.6634 | 51.3 | 7572479 |
| 1722897000 | 52.56 | -1 | -1.87 | 50.09 | 52.85 | 50.08 | 11283860 |
| 1722637800 | 53.56 | -2.4 | -4.29 | 53.95 | 54.07 | 52.87 | 3965073 |
| 1722551400 | 55.96 | -2.79 | -4.75 | 56.8 | 56.96 | 55.52 | 2741269 |
| 1722465000 | 58.75 | 1.65 | 2.89 | 58.77 | 58.93 | 58.36 | 2904187 |
| 1722378600 | 57.1 | 0.07 | 0.12 | 57.16 | 57.26 | 56.85 | 937732 |
| 1722292200 | 57.03 | 0.17 | 0.30 | 57 | 57.14 | 56.78 | 1659384 |
| 1722033000 | 56.86 | 0.73 | 1.30 | 56.52 | 57 | 56.5 | 926925 |
| 1721946600 | 56.13 | -0.9 | -1.58 | 56.02 | 56.6617 | 55.83 | 4227217 |
| 1721860200 | 57.03 | -1.11 | -1.91 | 57.77 | 57.81 | 56.99 | 3171863 |
| 1721773800 | 58.14 | -0.02 | -0.03 | 57.97 | 58.31 | 57.95 | 1146090 |
| 1721687400 | 58.16 | 0.25 | 0.43 | 58.05 | 58.225 | 57.92 | 950045 |
| 1721428200 | 57.91 | -0.36 | -0.62 | 58.09 | 58.16 | 57.82 | 1195514 |
| 1721341800 | 58.27 | -0.87 | -1.47 | 58.93 | 59.005 | 58.13 | 1125223 |
| 1721255400 | 59.14 | -0.26 | -0.44 | 59.08 | 59.3 | 59 | 1466938 |
| 1721169000 | 59.4 | 0.68 | 1.16 | 58.88 | 59.455 | 58.84 | 4037708 |
| 1721082600 | 58.72 | -0.27 | -0.46 | 59 | 59.06 | 58.66 | 1804003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
