JPMorgan BetaBuilders Japan ETF Historical Data - BBJP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
JPMorgan BetaBuilders Japan ETF (BBJP)
JPMorgan BetaBuilders Japan ETF (BBJP) Historical

JPMorgan BetaBuilders Japan ETF (BBJP)

55.20

0.47

(0.86%)

Closed April 28 4:00PM

Delayed by 15 minutes

55.17

-0.03

(-0.05%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	0.748311735718	54.79	55.72	54.16	1288271	55.12283526	SP
4	-2.43	-4.21655387819	57.63	58.13	54.16	1523925	56.4716456	SP
12	0.97	1.78867785359	54.23	59.1402	53.925	1703556	56.71308296	SP
26	7.16	14.9042464613	48.04	59.1402	47.7	1473751	54.65509125	SP
52	6.81	14.0731556107	48.39	59.1402	47.7	1210538	53.17985864	SP
156	-1.95	-3.41207349081	57.15	61.89	39.87	770556	52.05628669	SP
260	32.37	141.787122208	22.83	61.89	17.05	891221	38.83918712	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	55.2	0.47	0.86	54.96	55.265	54.89	1738228
1714084200	54.73	-0.86	-1.55	54.39	54.82	54.16	1353565
1713997800	55.59	0.23	0.42	55.71	55.72	55.365	1114238
1713911400	55.36	0.14	0.25	55.03	55.435	55.02	819848
1713825000	55.22	0.54	0.99	54.94	55.4	54.875	2246903
1713565800	54.68	-0.31	-0.56	54.79	54.95	54.55	906801
1713479400	54.99	-0.12	-0.22	55.19	55.3803	54.895	1410952
1713393000	55.11	-0.58	-1.04	55.31	55.39	54.93	1423661
1713306600	55.69	-0.82	-1.45	55.85	55.95	55.55	1924851
1713220200	56.51	-0.21	-0.37	57.21	57.355	56.425	2003749
1712961000	56.72	-0.72	-1.25	57.18	57.215	56.665	1787292
1712874600	57.44	0.49	0.86	57.38	57.545	56.88	1408801
1712788200	56.95	-0.93	-1.61	57.07	57.2	56.75	1282435
1712701800	57.88	0.21	0.36	58.11	58.13	57.64	1267147
1712615400	57.67	0.32	0.56	57.69	57.86	57.63	1349809
1712356200	57.35	0.18	0.31	57.26	57.49	57.15	977628
1712269800	57.17	-0.58	-1.00	57.98	58.035	57.115	2459961
1712183400	57.75	0.4	0.70	57.31	57.83	57.31	1045773
1712097000	57.35	-0.32	-0.55	57.31	57.37	57.08	1846308
1712010600	57.67	-0.88	-1.50	57.63	57.77	57.505	2324861
1711665000	58.55	-0.21	-0.36	58.36	58.66	58.3307	711637
1711578600	58.76	0.25	0.43	58.67	58.775	58.51	856292
1711492200	58.51	0.26	0.45	58.66	58.74	58.49	2337757
1711405800	58.25	-0.69	-1.17	58.23	58.4151	58.2	1137841
1711146600	58.94	0.01	0.02	59.06	59.1402	58.8706	2506349
1711060200	58.93	0.27	0.46	58.84	59	58.79	1573043
1710973800	58.66	0.47	0.81	58.29	58.67	58.135	1414923
1710887400	58.19	0.28	0.48	57.92	58.27	57.85	2673263
1710801000	57.91	0.85	1.49	57.8	57.96	57.66	2251340
1710541800	57.06	0.44	0.78	56.9	57.125	56.81	1818113
1710455400	56.62	-0.21	-0.37	57.08	57.11	56.435	2283487
1710369000	56.83	-0.52	-0.91	56.72	56.945	56.62	1684769
1710282600	57.35	0.31	0.54	57	57.395	56.83	1209245
1710196200	57.04	-1.28	-2.19	57.2	57.2795	56.93	1338119
1709940600	58.32	-0.13	-0.22	58.66	58.78	58.275	1642883
1709854200	58.45	0.03	0.04	58.39	58.525	58.26	856315
1709767800	58.425	0.9	1.57	58.35	58.67	58.265	3076295
1709681400	57.52	0.3	0.52	57.71	57.9092	57.42	5304027
1709595000	57.22	-0.32	-0.56	57.29	57.35	57.14	1232027
1709335800	57.54	0.95	1.68	57.215	57.58	57.13	621286
1709249400	56.59	0.37	0.66	56.72	56.78	56.3394	1462842
1709163000	56.22	-0.39	-0.69	56.23	56.34	56.1601	583849
1709076600	56.61	0.12	0.21	56.53	56.69	56.53	779228
1708990200	56.49	-0.04	-0.07	56.63	56.675	56.405	4037316
1708731000	56.53	0.13	0.23	56.48	56.68	56.44	1573085
1708644600	56.4	0.85	1.53	56.28	56.47	56.195	6819924
1708558200	55.55	-0.1	-0.18	55.5	55.685	55.365	813840
1708471800	55.65	0.28	0.51	55.65	55.76	55.43	1810019
1708126200	55.37	-0.01	-0.02	55.33	55.6113	55.21	576655
1708039800	55.38	0.54	0.98	54.94	55.415	54.94	2494085
1707953400	54.84	0.17	0.31	54.69	54.87	54.58	2384458
1707867000	54.67	-0.17	-0.31	54.96	55.06	54.47	2162570
1707780600	54.84	0.28	0.51	54.66	55.02	54.66	1094631
1707521400	54.56	0.2	0.37	54.32	54.5625	54.27	1254680
1707435000	54.36	-0.2	-0.37	54.3	54.4	54.02	633405
1707348600	54.56	0.32	0.59	54.53	54.615	54.44	2011529
1707262200	54.24	0.02	0.04	53.97	54.24	53.925	1443503
1707175800	54.22	-0.25	-0.46	54.23	54.38	53.99	554451
1706916600	54.47	-0.35	-0.64	54.23	54.485	54.125	832599
1706830200	54.82	0.6	1.11	54.51	54.835	54.295	1066191
1706743800	54.22	0.21	0.39	54.46	54.78	54.09	1358626
1706657400	54.01	-0.18	-0.33	54.05	54.0887	53.89	1495050
1706571000	54.19	0.66	1.24	53.96	54.27	53.85	583170

JPMorgan BetaBuilders Ja...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions