JPMorgan BetaBuilders Japan ETF (BBJP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 78.03 | 78.27 | 77.74 | 78.20 | +1.78% | 9,470,900 |
| 2026-08-06 | 76.80 | 77.41 | 76.55 | 76.83 | +0.03% | 3,938,500 |
| 2026-08-05 | 77.49 | 77.72 | 76.80 | 76.81 | +0.64% | 1,023,900 |
| 2026-08-04 | 75.33 | 76.47 | 75.28 | 76.32 | +1.79% | 1,057,900 |
| 2026-08-03 | 74.43 | 75.08 | 74.36 | 74.98 | +0.54% | 658,600 |
| 2026-07-31 | 74.75 | 75.03 | 73.72 | 74.58 | -1.02% | 2,153,200 |
| 2026-07-30 | 73.22 | 75.47 | 73.14 | 75.35 | +4.33% | 1,586,000 |
| 2026-07-29 | 72.70 | 73.66 | 72.00 | 72.22 | -0.51% | 1,286,000 |
| 2026-07-28 | 72.21 | 72.99 | 72.16 | 72.59 | -1.83% | 1,009,700 |
| 2026-07-27 | 74.53 | 74.64 | 73.44 | 73.94 | +0.26% | 922,600 |
| 2026-07-24 | 73.90 | 74.25 | 73.62 | 73.75 | +0.19% | 3,327,500 |
| 2026-07-23 | 73.88 | 74.20 | 73.23 | 73.61 | -1.19% | 4,085,700 |
| 2026-07-22 | 74.17 | 74.75 | 74.17 | 74.50 | -0.49% | 2,045,900 |
| 2026-07-21 | 74.37 | 75.09 | 74.08 | 74.87 | +2.48% | 1,819,147 |
| 2026-07-20 | 73.28 | 73.59 | 72.98 | 73.06 | -0.04% | 912,637 |
| 2026-07-17 | 72.10 | 73.15 | 71.99 | 73.09 | -1.44% | 886,300 |
| 2026-07-16 | 74.20 | 74.63 | 73.97 | 74.16 | -1.75% | 643,900 |
| 2026-07-15 | 75.73 | 75.78 | 74.89 | 75.48 | -0.40% | 781,600 |
| 2026-07-14 | 76.03 | 76.51 | 75.67 | 75.78 | +1.30% | 1,292,600 |
| 2026-07-13 | 75.25 | 75.38 | 74.66 | 74.81 | -1.99% | 780,700 |
| 2026-07-10 | 75.97 | 76.50 | 75.54 | 76.33 | +1.03% | 564,400 |
| 2026-07-09 | 74.94 | 75.64 | 74.94 | 75.55 | +1.04% | 956,700 |
| 2026-07-08 | 73.92 | 74.78 | 73.64 | 74.77 | -0.55% | 2,945,900 |
| 2026-07-07 | 75.93 | 76.04 | 74.97 | 75.18 | -2.38% | 1,124,100 |
| 2026-07-06 | 76.45 | 77.06 | 76.45 | 77.01 | +2.38% | 485,700 |
| 2026-07-02 | 75.74 | 76.35 | 74.67 | 75.22 | +0.00% | 1,385,900 |
| 2026-07-01 | 75.37 | 75.71 | 75.17 | 75.22 | -0.12% | 863,400 |
| 2026-06-30 | 74.83 | 75.46 | 74.82 | 75.31 | +0.08% | 707,716 |
| 2026-06-29 | 74.76 | 75.28 | 74.09 | 75.25 | +0.37% | 591,940 |
| 2026-06-26 | 74.73 | 75.31 | 74.59 | 74.97 | -0.54% | 3,658,800 |
| 2026-06-25 | 75.90 | 75.98 | 75.16 | 75.38 | +0.80% | 1,606,700 |
| 2026-06-24 | 74.66 | 75.11 | 74.48 | 74.78 | -0.16% | 1,061,200 |
| 2026-06-23 | 74.34 | 75.33 | 74.34 | 74.90 | -4.15% | 732,800 |
| 2026-06-22 | 78.06 | 78.64 | 78.06 | 78.14 | +0.26% | 820,700 |
| 2026-06-18 | 78.10 | 78.15 | 77.71 | 77.94 | +1.74% | 956,800 |
| 2026-06-17 | 77.12 | 77.69 | 76.45 | 76.61 | +0.34% | 1,657,100 |
| 2026-06-16 | 76.47 | 76.89 | 76.31 | 76.35 | +0.01% | 1,353,899 |
| 2026-06-15 | 76.43 | 76.48 | 76.14 | 76.34 | +1.68% | 1,670,340 |
| 2026-06-12 | 74.83 | 75.26 | 74.32 | 75.08 | +0.45% | 862,485 |
| 2026-06-11 | 73.03 | 74.81 | 72.86 | 74.74 | +2.91% | 1,336,100 |
| 2026-06-10 | 73.04 | 73.66 | 72.55 | 72.63 | -1.71% | 2,143,300 |
| 2026-06-09 | 74.82 | 75.29 | 73.00 | 73.89 | -1.02% | 2,432,800 |
| 2026-06-08 | 74.58 | 74.94 | 74.47 | 74.65 | +1.33% | 976,900 |
| 2026-06-05 | 75.52 | 75.56 | 73.56 | 73.67 | -3.41% | 1,752,800 |
| 2026-06-04 | 75.94 | 76.32 | 75.70 | 76.27 | +0.30% | 1,809,900 |
| 2026-06-03 | 76.17 | 76.29 | 75.95 | 76.04 | +0.34% | 1,427,800 |
| 2026-06-02 | 75.04 | 75.82 | 75.04 | 75.78 | +0.57% | 1,127,500 |
| 2026-06-01 | 75.09 | 75.64 | 74.84 | 75.35 | -0.24% | 1,875,200 |
| 2026-05-29 | 75.49 | 75.84 | 75.25 | 75.53 | +0.17% | 1,203,800 |
| 2026-05-28 | 74.61 | 75.55 | 74.59 | 75.40 | +0.57% | 1,146,700 |
| 2026-05-27 | 74.91 | 75.08 | 74.73 | 74.97 | -0.64% | 1,545,400 |
| 2026-05-26 | 75.45 | 75.71 | 75.30 | 75.45 | +1.29% | 865,700 |
| 2026-05-22 | 74.29 | 74.84 | 74.19 | 74.49 | +0.35% | 1,389,500 |
| 2026-05-21 | 73.23 | 74.44 | 73.17 | 74.23 | +0.08% | 2,069,700 |
| 2026-05-20 | 72.90 | 74.18 | 72.88 | 74.17 | +0.88% | 2,722,800 |
| 2026-05-19 | 73.20 | 73.94 | 73.03 | 73.52 | -0.64% | 1,640,800 |
| 2026-05-18 | 73.97 | 74.22 | 73.41 | 73.99 | -0.16% | 2,896,500 |
| 2026-05-15 | 74.18 | 74.40 | 73.89 | 74.11 | -1.17% | 2,095,200 |
| 2026-05-14 | 74.92 | 75.14 | 74.85 | 74.99 | -1.03% | 3,106,700 |
| 2026-05-13 | 75.41 | 75.88 | 75.35 | 75.77 | +1.08% | 2,281,600 |
| 2026-05-12 | 74.95 | 75.06 | 74.34 | 74.96 | -0.04% | 1,610,500 |
| 2026-05-11 | 74.71 | 75.11 | 74.71 | 74.99 | +0.15% | 839,000 |
| 2026-05-08 | 74.78 | 75.09 | 74.58 | 74.88 | +1.22% | 781,100 |
| 2026-05-07 | 74.62 | 74.69 | 73.79 | 73.98 | -0.76% | 2,196,800 |
| 2026-05-06 | 74.18 | 74.67 | 74.09 | 74.55 | +2.79% | 948,500 |
| 2026-05-05 | 72.04 | 72.56 | 71.92 | 72.53 | +1.23% | 817,462 |
| 2026-05-04 | 71.96 | 72.33 | 71.39 | 71.65 | -0.25% | 4,431,265 |
| 2026-05-01 | 71.62 | 72.29 | 71.58 | 71.83 | -0.94% | 722,700 |
| 2026-04-30 | 71.81 | 72.64 | 71.53 | 72.51 | +2.75% | 1,455,300 |
| 2026-04-29 | 70.84 | 70.91 | 70.25 | 70.57 | -0.87% | 1,353,900 |
| 2026-04-28 | 71.35 | 71.57 | 71.03 | 71.19 | -0.01% | 1,146,700 |
| 2026-04-27 | 71.50 | 71.77 | 71.14 | 71.20 | +0.24% | 1,417,700 |
| 2026-04-24 | 70.68 | 71.16 | 70.49 | 71.03 | +0.31% | 2,746,500 |
| 2026-04-23 | 71.11 | 71.37 | 70.04 | 70.81 | -0.76% | 1,498,300 |
| 2026-04-22 | 71.31 | 71.40 | 71.08 | 71.36 | +0.63% | 751,700 |
| 2026-04-21 | 71.75 | 71.96 | 70.80 | 70.91 | -2.45% | 2,095,300 |
| 2026-04-20 | 72.70 | 72.83 | 72.27 | 72.69 | -0.95% | 1,279,600 |
| 2026-04-17 | 73.20 | 74.09 | 73.13 | 73.39 | +0.87% | 1,398,700 |
| 2026-04-16 | 72.92 | 72.98 | 72.52 | 72.76 | +0.29% | 4,686,800 |
| 2026-04-15 | 72.37 | 72.61 | 72.20 | 72.55 | -0.26% | 4,586,100 |
| 2026-04-14 | 72.17 | 72.90 | 72.10 | 72.74 | +1.01% | 722,700 |
| 2026-04-13 | 70.65 | 72.03 | 70.65 | 72.01 | +0.19% | 1,064,400 |
| 2026-04-10 | 71.81 | 72.03 | 71.57 | 71.87 | -0.06% | 1,195,300 |
| 2026-04-09 | 71.19 | 72.38 | 70.97 | 71.91 | -1.40% | 5,970,700 |
| 2026-04-08 | 73.28 | 73.40 | 72.51 | 72.93 | +4.59% | 4,633,900 |
| 2026-04-07 | 69.25 | 69.81 | 68.42 | 69.73 | -0.17% | 1,764,057 |
| 2026-04-06 | 69.44 | 70.00 | 69.44 | 69.85 | +0.36% | 930,984 |
| 2026-04-02 | 68.57 | 70.06 | 68.40 | 69.60 | -1.49% | 1,616,300 |
| 2026-04-01 | 70.74 | 71.33 | 70.45 | 70.65 | +2.53% | 3,227,500 |
| 2026-03-31 | 67.30 | 68.97 | 67.12 | 68.91 | +3.39% | 2,452,100 |
| 2026-03-30 | 67.49 | 67.61 | 66.48 | 66.65 | +0.18% | 1,853,800 |
| 2026-03-27 | 67.14 | 67.40 | 66.31 | 66.53 | -1.50% | 2,263,700 |
| 2026-03-26 | 68.27 | 68.81 | 67.51 | 67.54 | -2.36% | 1,289,800 |
| 2026-03-25 | 69.32 | 69.57 | 68.84 | 69.17 | +1.71% | 2,920,600 |
| 2026-03-24 | 67.66 | 68.47 | 67.50 | 68.01 | -0.29% | 3,112,400 |
| 2026-03-23 | 68.07 | 69.03 | 67.54 | 68.21 | +2.94% | 5,088,100 |
| 2026-03-20 | 68.40 | 68.40 | 66.00 | 66.26 | -3.34% | 2,112,700 |
| 2026-03-19 | 67.12 | 68.91 | 67.12 | 68.55 | -0.20% | 4,438,400 |
| 2026-03-18 | 69.11 | 69.50 | 68.62 | 68.69 | -1.07% | 1,806,700 |
| 2026-03-17 | 69.64 | 69.89 | 69.27 | 69.43 | +0.00% | 1,922,200 |
| 2026-03-16 | 69.02 | 69.60 | 68.96 | 69.43 | +2.09% | 2,848,700 |
| 2026-03-13 | 68.92 | 69.17 | 67.90 | 68.01 | -0.99% | 1,720,000 |
| 2026-03-12 | 69.17 | 69.38 | 68.33 | 68.69 | -1.82% | 1,741,800 |
| 2026-03-11 | 69.58 | 70.32 | 69.34 | 69.96 | -0.77% | 2,267,100 |
| 2026-03-10 | 70.51 | 71.95 | 70.08 | 70.50 | +0.93% | 3,961,500 |
| 2026-03-09 | 68.06 | 70.05 | 67.65 | 69.85 | +0.97% | 5,075,800 |
| 2026-03-06 | 68.74 | 69.53 | 68.66 | 69.18 | -1.34% | 2,068,800 |
| 2026-03-05 | 70.58 | 70.86 | 69.33 | 70.12 | -3.06% | 3,132,000 |
| 2026-03-04 | 71.25 | 72.39 | 71.05 | 72.33 | +2.13% | 2,753,100 |
| 2026-03-03 | 69.06 | 71.11 | 68.44 | 70.82 | -3.84% | 3,576,800 |
| 2026-03-02 | 72.93 | 73.81 | 72.84 | 73.65 | -2.32% | 1,454,900 |
| 2026-02-27 | 75.62 | 75.72 | 75.32 | 75.40 | -0.09% | 1,806,000 |
| 2026-02-26 | 75.50 | 75.71 | 75.05 | 75.47 | +0.04% | 1,757,900 |
| 2026-02-25 | 75.08 | 75.54 | 75.00 | 75.44 | +1.23% | 714,800 |
| 2026-02-24 | 73.85 | 74.64 | 73.78 | 74.52 | -0.13% | 1,028,400 |
| 2026-02-23 | 74.80 | 75.17 | 74.44 | 74.62 | -0.08% | 1,152,300 |
| 2026-02-20 | 73.70 | 74.73 | 73.67 | 74.68 | +0.28% | 1,104,400 |
| 2026-02-19 | 74.11 | 74.47 | 74.05 | 74.47 | -0.14% | 773,500 |
| 2026-02-18 | 74.71 | 75.07 | 74.47 | 74.58 | -0.53% | 868,200 |
| 2026-02-17 | 74.53 | 75.12 | 74.16 | 74.97 | -2.03% | 1,436,900 |
| 2026-02-13 | 76.32 | 76.63 | 75.85 | 76.52 | +0.41% | 1,421,300 |
| 2026-02-12 | 76.61 | 76.83 | 76.00 | 76.21 | -0.63% | 2,064,300 |
| 2026-02-11 | 76.48 | 76.88 | 76.08 | 76.69 | +0.97% | 1,615,600 |
| 2026-02-10 | 75.99 | 76.35 | 75.86 | 75.95 | +1.86% | 1,796,600 |
| 2026-02-09 | 73.78 | 74.64 | 73.63 | 74.56 | +2.28% | 2,248,600 |
| 2026-02-06 | 72.28 | 72.99 | 72.27 | 72.90 | +3.74% | 1,728,300 |
| 2026-02-05 | 70.41 | 70.79 | 70.20 | 70.27 | -1.53% | 1,372,500 |
| 2026-02-04 | 71.42 | 71.96 | 71.14 | 71.36 | +0.85% | 1,732,800 |
| 2026-02-03 | 70.31 | 70.76 | 70.09 | 70.76 | +1.13% | 1,773,400 |
| 2026-02-02 | 69.41 | 70.08 | 69.35 | 69.97 | +0.09% | 1,193,100 |
| 2026-01-30 | 70.01 | 70.20 | 69.60 | 69.91 | -0.36% | 1,797,000 |
| 2026-01-29 | 70.13 | 70.31 | 69.14 | 70.16 | +1.11% | 2,397,200 |
| 2026-01-28 | 69.23 | 69.44 | 69.08 | 69.39 | -0.87% | 1,875,500 |
| 2026-01-27 | 69.64 | 70.08 | 69.63 | 70.00 | +1.38% | 1,254,000 |
| 2026-01-26 | 69.34 | 69.52 | 69.03 | 69.05 | +0.04% | 1,201,900 |
| 2026-01-23 | 68.52 | 69.19 | 68.47 | 69.02 | -0.33% | 1,361,900 |
| 2026-01-22 | 69.16 | 69.36 | 69.03 | 69.25 | +0.12% | 1,260,000 |
| 2026-01-21 | 68.73 | 69.33 | 68.60 | 69.17 | +1.33% | 1,045,800 |
| 2026-01-20 | 68.41 | 68.78 | 68.19 | 68.26 | -2.18% | 1,761,000 |
| 2026-01-16 | 69.70 | 69.81 | 69.54 | 69.78 | +0.19% | 1,439,400 |
| 2026-01-15 | 70.00 | 70.07 | 69.63 | 69.65 | +0.43% | 1,787,900 |
| 2026-01-14 | 69.31 | 69.58 | 69.25 | 69.35 | +0.70% | 1,256,200 |
| 2026-01-13 | 69.07 | 69.12 | 68.75 | 68.87 | -0.88% | 1,179,700 |
| 2026-01-12 | 69.30 | 69.55 | 69.28 | 69.48 | +0.71% | 1,253,100 |
| 2026-01-09 | 68.51 | 69.22 | 68.48 | 68.99 | +2.03% | 2,182,200 |
| 2026-01-08 | 67.28 | 67.62 | 67.27 | 67.62 | -0.03% | 2,048,600 |
| 2026-01-07 | 67.77 | 67.79 | 67.51 | 67.64 | -0.15% | 1,706,000 |
| 2026-01-06 | 67.82 | 67.92 | 67.62 | 67.74 | -0.15% | 1,197,000 |
| 2026-01-05 | 67.22 | 67.86 | 67.20 | 67.84 | +2.21% | 1,276,800 |
| 2026-01-02 | 66.52 | 66.56 | 65.95 | 66.37 | +0.70% | 1,585,800 |
| 2025-12-31 | 65.88 | 66.11 | 65.72 | 65.91 | -0.29% | 638,300 |
| 2025-12-30 | 66.24 | 66.31 | 66.08 | 66.10 | -0.18% | 829,800 |
| 2025-12-29 | 65.97 | 66.22 | 65.97 | 66.22 | +0.29% | 1,436,500 |
| 2025-12-26 | 65.98 | 66.06 | 65.83 | 66.03 | -0.06% | 782,900 |
| 2025-12-24 | 65.95 | 66.17 | 65.89 | 66.07 | -0.23% | 661,500 |
| 2025-12-23 | 66.34 | 66.45 | 66.14 | 66.22 | -4.25% | 1,652,300 |
| 2025-12-22 | 68.97 | 69.25 | 68.88 | 69.16 | -0.16% | 1,449,600 |
| 2025-12-19 | 69.13 | 69.46 | 69.13 | 69.27 | +0.74% | 1,477,500 |
| 2025-12-18 | 69.02 | 69.16 | 68.62 | 68.76 | +0.26% | 1,639,900 |
| 2025-12-17 | 69.10 | 69.24 | 68.56 | 68.58 | -1.34% | 2,228,100 |
| 2025-12-16 | 69.64 | 69.84 | 69.35 | 69.51 | -1.14% | 913,900 |
| 2025-12-15 | 70.59 | 70.65 | 70.10 | 70.31 | +1.14% | 2,770,400 |
| 2025-12-12 | 69.80 | 69.87 | 69.28 | 69.52 | -0.26% | 1,885,000 |
| 2025-12-11 | 69.42 | 69.77 | 69.38 | 69.70 | +0.33% | 1,275,000 |
| 2025-12-10 | 68.84 | 69.53 | 68.76 | 69.47 | +0.80% | 1,252,100 |
| 2025-12-09 | 69.03 | 69.23 | 68.88 | 68.92 | +0.23% | 990,900 |
| 2025-12-08 | 69.00 | 69.04 | 68.67 | 68.76 | -0.65% | 2,467,500 |
| 2025-12-05 | 69.11 | 69.27 | 69.00 | 69.21 | +0.14% | 810,500 |
| 2025-12-04 | 69.62 | 69.67 | 69.03 | 69.11 | +1.13% | 1,151,300 |
| 2025-12-03 | 67.87 | 68.36 | 67.87 | 68.34 | +0.10% | 1,633,200 |
| 2025-12-02 | 68.39 | 68.45 | 68.07 | 68.27 | -0.03% | 1,544,100 |
| 2025-12-01 | 68.21 | 68.59 | 68.21 | 68.29 | -0.57% | 1,188,300 |
| 2025-11-28 | 68.50 | 68.72 | 68.49 | 68.68 | -0.36% | 842,000 |
| 2025-11-26 | 68.35 | 69.01 | 68.34 | 68.93 | +1.61% | 836,500 |
| 2025-11-25 | 67.23 | 67.86 | 67.07 | 67.84 | +0.27% | 1,064,500 |
| 2025-11-24 | 67.06 | 67.74 | 67.00 | 67.66 | +0.68% | 1,158,100 |
| 2025-11-21 | 66.85 | 67.38 | 66.46 | 67.20 | +2.17% | 1,889,500 |
| 2025-11-20 | 67.04 | 67.25 | 65.73 | 65.77 | -1.48% | 2,877,600 |
| 2025-11-19 | 66.75 | 67.13 | 66.50 | 66.76 | -0.13% | 1,130,000 |
| 2025-11-18 | 66.67 | 67.06 | 66.42 | 66.85 | -1.97% | 1,730,400 |
| 2025-11-17 | 68.56 | 68.91 | 67.92 | 68.19 | -1.76% | 1,401,500 |
| 2025-11-14 | 68.99 | 69.58 | 68.95 | 69.41 | +1.14% | 1,243,600 |
| 2025-11-13 | 69.32 | 69.41 | 68.55 | 68.63 | -1.49% | 1,264,600 |
| 2025-11-12 | 69.54 | 69.81 | 69.48 | 69.67 | +0.71% | 1,718,700 |
| 2025-11-11 | 68.88 | 69.26 | 68.83 | 69.18 | +0.13% | 1,330,600 |
| 2025-11-10 | 68.79 | 69.13 | 68.60 | 69.09 | +0.44% | 881,800 |
| 2025-11-07 | 68.31 | 68.81 | 68.00 | 68.79 | +0.35% | 1,260,000 |
| 2025-11-06 | 68.73 | 68.82 | 68.25 | 68.55 | +0.35% | 1,563,300 |
| 2025-11-05 | 67.97 | 68.47 | 67.97 | 68.31 | -0.04% | 3,218,700 |
| 2025-11-04 | 68.43 | 68.76 | 68.30 | 68.34 | -0.97% | 1,246,800 |
| 2025-11-03 | 68.85 | 69.02 | 68.66 | 69.01 | +0.29% | 1,024,300 |
| 2025-10-31 | 68.98 | 69.11 | 68.58 | 68.81 | +0.23% | 1,202,600 |
| 2025-10-30 | 68.57 | 68.92 | 68.52 | 68.65 | +0.01% | 1,317,600 |
| 2025-10-29 | 68.89 | 69.05 | 68.23 | 68.64 | -0.88% | 3,911,200 |
| 2025-10-28 | 68.96 | 69.37 | 68.96 | 69.25 | +0.38% | 1,187,200 |
| 2025-10-27 | 68.97 | 69.03 | 68.87 | 68.99 | +1.25% | 676,000 |
| 2025-10-24 | 68.08 | 68.29 | 68.08 | 68.14 | +0.35% | 897,800 |
| 2025-10-23 | 67.70 | 68.03 | 67.70 | 67.90 | -0.01% | 723,300 |
| 2025-10-22 | 68.00 | 68.17 | 67.62 | 67.91 | -0.34% | 1,587,500 |
| 2025-10-21 | 68.26 | 68.39 | 68.07 | 68.14 | -1.20% | 1,007,100 |
| 2025-10-20 | 68.68 | 69.16 | 68.68 | 68.97 | +1.91% | 973,400 |
| 2025-10-17 | 67.49 | 67.75 | 67.41 | 67.68 | +0.52% | 1,427,600 |
| 2025-10-16 | 67.46 | 67.61 | 67.08 | 67.33 | +0.28% | 1,925,100 |
| 2025-10-15 | 67.09 | 67.32 | 66.80 | 67.14 | +1.56% | 1,420,800 |
| 2025-10-14 | 65.48 | 66.44 | 65.39 | 66.11 | +0.92% | 1,021,100 |
| 2025-10-13 | 65.25 | 65.64 | 65.07 | 65.51 | +1.14% | 2,783,900 |
| 2025-10-10 | 65.97 | 66.10 | 64.62 | 64.77 | -3.82% | 4,392,700 |
| 2025-10-09 | 67.82 | 67.83 | 67.25 | 67.34 | -0.30% | 1,061,800 |
| 2025-10-08 | 67.49 | 67.66 | 67.42 | 67.54 | -0.28% | 699,500 |
| 2025-10-07 | 68.14 | 68.19 | 67.69 | 67.73 | -1.47% | 3,067,100 |
| 2025-10-06 | 68.61 | 69.03 | 68.55 | 68.74 | +1.75% | 996,700 |
| 2025-10-03 | 67.45 | 67.75 | 67.36 | 67.56 | +2.02% | 820,200 |
| 2025-10-02 | 66.32 | 66.35 | 65.89 | 66.22 | +0.02% | 3,846,700 |
| 2025-10-01 | 66.50 | 66.73 | 66.13 | 66.21 | -0.17% | 1,774,400 |
| 2025-09-30 | 66.16 | 66.34 | 66.02 | 66.32 | -0.35% | 4,657,600 |
| 2025-09-29 | 66.47 | 66.69 | 66.42 | 66.55 | +0.09% | 1,168,900 |
| 2025-09-26 | 66.39 | 66.60 | 66.31 | 66.49 | +0.02% | 2,365,900 |
| 2025-09-25 | 66.38 | 66.55 | 66.22 | 66.48 | -0.46% | 953,600 |
| 2025-09-24 | 67.00 | 67.06 | 66.72 | 66.79 | -0.31% | 1,108,600 |
| 2025-09-23 | 67.14 | 67.33 | 66.95 | 67.00 | -0.22% | 750,500 |
| 2025-09-22 | 66.82 | 67.17 | 66.81 | 67.15 | +0.58% | 1,038,800 |
| 2025-09-19 | 66.76 | 66.88 | 66.60 | 66.76 | -0.88% | 1,062,100 |
| 2025-09-18 | 67.14 | 67.47 | 67.01 | 67.35 | +0.39% | 1,036,800 |
| 2025-09-17 | 67.19 | 67.66 | 66.81 | 67.09 | -0.24% | 1,074,600 |
| 2025-09-16 | 67.17 | 67.31 | 67.07 | 67.25 | +0.06% | 2,994,600 |
| 2025-09-15 | 66.89 | 67.26 | 66.89 | 67.21 | +0.69% | 1,134,900 |
| 2025-09-12 | 66.73 | 66.94 | 66.58 | 66.75 | -0.64% | 907,400 |
| 2025-09-11 | 66.86 | 67.31 | 66.86 | 67.18 | +1.13% | 772,300 |
| 2025-09-10 | 66.58 | 66.80 | 66.40 | 66.43 | +0.33% | 2,752,600 |
| 2025-09-09 | 66.01 | 66.27 | 65.88 | 66.21 | -1.11% | 1,065,900 |
| 2025-09-08 | 66.61 | 67.00 | 66.47 | 66.95 | +2.29% | 766,100 |
| 2025-09-05 | 65.85 | 66.04 | 65.31 | 65.45 | +0.55% | 1,184,200 |
| 2025-09-04 | 64.62 | 65.09 | 64.61 | 65.09 | +0.99% | 1,052,500 |
| 2025-09-03 | 64.19 | 64.46 | 64.18 | 64.45 | -0.31% | 921,200 |
| 2025-09-02 | 64.10 | 64.65 | 63.99 | 64.65 | -0.06% | 686,600 |
| 2025-08-29 | 64.78 | 64.84 | 64.55 | 64.69 | -1.33% | 899,700 |
| 2025-08-28 | 65.46 | 65.68 | 65.46 | 65.56 | +0.89% | 868,300 |
| 2025-08-27 | 64.49 | 65.00 | 64.49 | 64.98 | -0.38% | 1,637,100 |
| 2025-08-26 | 64.87 | 65.23 | 64.87 | 65.23 | -0.15% | 703,300 |
| 2025-08-25 | 65.62 | 65.74 | 65.33 | 65.33 | -1.16% | 692,200 |
| 2025-08-22 | 65.24 | 66.30 | 65.24 | 66.10 | +1.63% | 994,300 |
| 2025-08-21 | 65.20 | 65.30 | 64.98 | 65.04 | -1.16% | 1,112,100 |
| 2025-08-20 | 65.81 | 65.86 | 65.58 | 65.80 | -0.42% | 2,449,900 |
| 2025-08-19 | 66.27 | 66.34 | 66.02 | 66.08 | -0.32% | 769,100 |
| 2025-08-18 | 66.22 | 66.41 | 66.21 | 66.29 | +0.17% | 1,093,600 |
| 2025-08-15 | 66.24 | 66.26 | 66.06 | 66.18 | +1.74% | 1,649,200 |
| 2025-08-14 | 64.97 | 65.22 | 64.88 | 65.05 | -0.63% | 563,400 |
| 2025-08-13 | 65.44 | 65.61 | 65.38 | 65.46 | -0.02% | 912,000 |
| 2025-08-12 | 64.95 | 65.52 | 64.91 | 65.47 | +1.84% | 461,500 |
| 2025-08-11 | 64.42 | 64.54 | 64.22 | 64.28 | -0.16% | 776,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+4.62%). Worst month: Dec (-3.50%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is JPMorgan BetaBuilders Japan ETF's (BBJP) latest close?
78.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is BBJP's 52-week high and low?
78.64 high and 63.09 low over the trailing 52 weeks, as of 2026-08-07.
What is JPMorgan BetaBuilders Japan ETF's strongest and weakest month historically?
Historically, BBJP's strongest calendar month has been Jan (average +4.62%) and its weakest Dec (average -3.50%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.