MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBIN — JPMorgan BetaBuilders International Equity ETF
Cboe BZXJPMorgan BetaBuilders International Equity ETF
$78.04
+0.84(+1.09%)
- O
- 77.72
- H
- 78.10
- L
- 77.62
- V
- 226.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$78.04
Period Return+25.97%
Period High$81.80
Period Low$61.49
Avg Daily Volume204.8K
Total Trading Days365
BBIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $77.72 | $78.10 | $77.62 | $78.04 | +$0.84 | +1.09% | 226,913 | $77.87 | $77.62 $78.10 |
| Oct 1, 2026 | $77.50 | $77.64 | $76.80 | $77.20 | $-0.78 | -1.00% | 224,099 | $77.27 | $76.80 $77.64 |
| Sep 30, 2026 | $78.69 | $78.69 | $77.88 | $77.98 | $-0.41 | -0.52% | 851,468 | $77.97 | $77.88 $78.69 |
| Sep 29, 2026 | $78.28 | $78.40 | $77.82 | $78.39 | $-0.40 | -0.51% | 44,118 | $78.15 | $77.82 $78.40 |
| Sep 28, 2026 | $78.58 | $79.05 | $78.39 | $78.79 | $-0.32 | -0.40% | 38,200 | $78.73 | $78.39 $79.05 |
| Sep 25, 2026 | $78.85 | $79.13 | $78.59 | $79.11 | +$0.78 | +0.99% | 41,384 | $78.93 | $78.59 $79.13 |
| Sep 24, 2026 | $78.14 | $78.49 | $77.83 | $78.33 | $-0.17 | -0.22% | 151,416 | $78.31 | $77.83 $78.49 |
| Sep 23, 2026 | $78.96 | $78.98 | $78.31 | $78.50 | $-1.36 | -1.70% | 39,884 | $78.74 | $78.31 $78.98 |
| Sep 22, 2026 | $79.64 | $79.98 | $79.34 | $79.86 | $-0.07 | -0.09% | 85,508 | $79.61 | $79.34 $79.98 |
| Sep 21, 2026 | $79.71 | $80.22 | $79.59 | $79.93 | +$0.90 | +1.14% | 205,954 | $79.79 | $79.59 $80.22 |
| Sep 18, 2026 | $79.05 | $79.05 | $78.73 | $79.03 | $-0.81 | -1.01% | 34,167 | $78.97 | $78.73 $79.05 |
| Sep 17, 2026 | $79.93 | $80.01 | $79.72 | $79.84 | +$0.86 | +1.09% | 43,004 | $79.88 | $79.72 $80.01 |
| Sep 16, 2026 | $79.54 | $79.75 | $78.55 | $78.98 | $-0.34 | -0.43% | 26,070 | $79.40 | $78.55 $79.75 |
| Sep 15, 2026 | $79.31 | $79.35 | $79.00 | $79.32 | $-0.34 | -0.43% | 64,111 | $79.23 | $79.00 $79.35 |
| Sep 14, 2026 | $79.68 | $79.98 | $79.34 | $79.66 | $-0.59 | -0.74% | 31,150 | $79.72 | $79.34 $79.98 |
| Sep 11, 2026 | $80.41 | $80.46 | $80.21 | $80.26 | +$0.87 | +1.09% | 30,887 | $80.32 | $80.21 $80.46 |
| Sep 10, 2026 | $79.82 | $79.93 | $79.33 | $79.39 | $-0.69 | -0.86% | 43,868 | $79.61 | $79.33 $79.93 |
| Sep 9, 2026 | $80.56 | $80.56 | $80.06 | $80.08 | $-0.94 | -1.16% | 172,091 | $80.34 | $80.06 $80.56 |
| Sep 8, 2026 | $81.41 | $81.44 | $80.98 | $81.02 | $-0.35 | -0.43% | 64,543 | $81.26 | $80.98 $81.44 |
| Sep 4, 2026 | $81.16 | $81.55 | $81.13 | $81.37 | +$0.00 | +0.00% | 61,201 | $81.43 | $81.13 $81.55 |
| Sep 3, 2026 | $81.13 | $81.51 | $81.02 | $81.37 | +$0.94 | +1.17% | 34,191 | $81.22 | $81.02 $81.51 |
| Sep 2, 2026 | $80.14 | $80.45 | $80.14 | $80.43 | +$0.44 | +0.55% | 27,085 | $80.36 | $80.14 $80.45 |
| Sep 1, 2026 | $80.34 | $80.56 | $79.86 | $79.99 | $-0.74 | -0.92% | 31,166 | $80.29 | $79.86 $80.56 |
| Aug 31, 2026 | $81.25 | $81.25 | $80.56 | $80.73 | $-0.12 | -0.15% | 308,421 | $80.69 | $80.56 $81.25 |
| Aug 28, 2026 | $81.42 | $81.62 | $80.77 | $80.85 | $-0.27 | -0.33% | 46,027 | $81.15 | $80.77 $81.62 |
| Aug 27, 2026 | $81.29 | $81.29 | $80.86 | $81.12 | $-0.26 | -0.32% | 50,901 | $81.01 | $80.86 $81.29 |
| Aug 26, 2026 | $81.52 | $81.71 | $81.29 | $81.38 | $-0.31 | -0.38% | 26,355 | $81.44 | $81.29 $81.71 |
| Aug 25, 2026 | $81.57 | $81.69 | $81.36 | $81.69 | +$0.52 | +0.65% | 22,521 | $81.57 | $81.36 $81.69 |
| Aug 24, 2026 | $81.18 | $81.24 | $80.97 | $81.17 | $-0.11 | -0.14% | 27,750 | $81.15 | $80.97 $81.24 |
| Aug 21, 2026 | $81.33 | $81.38 | $81.18 | $81.28 | +$0.60 | +0.74% | 42,960 | $81.26 | $81.18 $81.38 |