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%
BBJP — JPMorgan BetaBuilders Japan ETF
Cboe BZXJPMorgan BetaBuilders Japan ETF
$79.65
+1.24(+1.58%)
- O
- 79.42
- H
- 79.87
- L
- 79.04
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$79.65
Period Return+40.38%
Period High$79.87
Period Low$56.54
Avg Daily Volume1.57M
Total Trading Days365
BBJP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.42 | $79.87 | $79.04 | $79.65 | +$1.24 | +1.58% | 1,221,440 | $79.46 | $79.04 $79.87 |
| Oct 1, 2026 | $78.68 | $78.80 | $77.98 | $78.41 | $-0.09 | -0.11% | 1,239,641 | $78.44 | $77.98 $78.80 |
| Sep 30, 2026 | $79.19 | $79.50 | $78.40 | $78.50 | +$0.72 | +0.93% | 2,328,038 | $79.01 | $78.40 $79.50 |
| Sep 29, 2026 | $77.71 | $77.92 | $77.39 | $77.78 | $-0.35 | -0.45% | 481,221 | $77.69 | $77.39 $77.92 |
| Sep 28, 2026 | $78.24 | $78.49 | $77.68 | $78.13 | $-0.84 | -1.06% | 872,938 | $78.09 | $77.68 $78.49 |
| Sep 25, 2026 | $78.61 | $79.03 | $78.31 | $78.97 | +$1.71 | +2.21% | 968,075 | $78.77 | $78.31 $79.03 |
| Sep 24, 2026 | $77.17 | $77.49 | $76.74 | $77.26 | $-0.99 | -1.27% | 410,761 | $77.16 | $76.74 $77.49 |
| Sep 23, 2026 | $78.76 | $78.91 | $78.09 | $78.25 | $-1.37 | -1.72% | 714,652 | $78.46 | $78.09 $78.91 |
| Sep 22, 2026 | $79.28 | $79.79 | $79.15 | $79.62 | +$0.63 | +0.80% | 454,250 | $79.47 | $79.15 $79.79 |
| Sep 21, 2026 | $78.64 | $79.11 | $78.56 | $78.99 | +$0.75 | +0.96% | 408,371 | $78.91 | $78.56 $79.11 |
| Sep 18, 2026 | $78.03 | $78.29 | $77.72 | $78.24 | $-0.82 | -1.03% | 399,625 | $78.07 | $77.72 $78.29 |
| Sep 17, 2026 | $79.38 | $79.48 | $78.92 | $79.06 | +$0.76 | +0.96% | 411,766 | $79.08 | $78.92 $79.48 |
| Sep 16, 2026 | $78.80 | $79.44 | $77.74 | $78.30 | +$0.04 | +0.05% | 1,075,783 | $78.58 | $77.74 $79.44 |
| Sep 15, 2026 | $78.36 | $78.44 | $77.98 | $78.26 | $-0.56 | -0.71% | 1,123,478 | $78.15 | $77.98 $78.44 |
| Sep 14, 2026 | $78.60 | $79.27 | $78.44 | $78.82 | $-0.73 | -0.92% | 1,430,227 | $78.84 | $78.44 $79.27 |
| Sep 11, 2026 | $79.36 | $79.72 | $79.30 | $79.55 | +$1.76 | +2.26% | 1,148,028 | $79.55 | $79.30 $79.72 |
| Sep 10, 2026 | $78.08 | $78.42 | $77.65 | $77.79 | $-0.46 | -0.59% | 854,390 | $77.93 | $77.65 $78.42 |
| Sep 9, 2026 | $78.93 | $79.08 | $78.19 | $78.25 | $-0.75 | -0.95% | 2,441,923 | $78.60 | $78.19 $79.08 |
| Sep 8, 2026 | $79.41 | $79.50 | $78.97 | $79.00 | $-0.30 | -0.38% | 2,634,706 | $79.20 | $78.97 $79.50 |
| Sep 4, 2026 | $78.77 | $79.52 | $78.74 | $79.30 | +$0.21 | +0.27% | 2,158,261 | $79.26 | $78.74 $79.52 |
| Sep 3, 2026 | $78.58 | $79.42 | $78.45 | $79.09 | +$1.57 | +2.03% | 761,724 | $79.00 | $78.45 $79.42 |
| Sep 2, 2026 | $76.84 | $77.55 | $76.77 | $77.52 | +$0.60 | +0.78% | 782,561 | $77.30 | $76.77 $77.55 |
| Sep 1, 2026 | $77.11 | $77.65 | $76.72 | $76.92 | $-0.45 | -0.58% | 1,333,048 | $77.28 | $76.72 $77.65 |
| Aug 31, 2026 | $77.79 | $77.88 | $77.19 | $77.37 | $-0.02 | -0.03% | 2,372,322 | $77.46 | $77.19 $77.88 |
| Aug 28, 2026 | $77.89 | $78.34 | $77.14 | $77.39 | +$0.05 | +0.06% | 1,910,862 | $77.62 | $77.14 $78.34 |
| Aug 27, 2026 | $77.20 | $77.43 | $76.98 | $77.34 | +$0.32 | +0.42% | 1,398,290 | $77.28 | $76.98 $77.43 |
| Aug 26, 2026 | $77.06 | $77.41 | $76.89 | $77.02 | $-0.21 | -0.27% | 326,112 | $77.07 | $76.89 $77.41 |
| Aug 25, 2026 | $77.08 | $77.25 | $76.73 | $77.23 | +$0.63 | +0.82% | 1,369,066 | $77.06 | $76.73 $77.25 |
| Aug 24, 2026 | $76.56 | $76.72 | $76.24 | $76.60 | $-0.27 | -0.35% | 710,056 | $76.53 | $76.24 $76.72 |
| Aug 21, 2026 | $76.93 | $77.04 | $76.65 | $76.87 | +$0.74 | +0.97% | 607,847 | $76.83 | $76.65 $77.04 |