Cboe US - Nasdaq Real Time Price
USD
JPMorgan BetaBuilders Japan ETF (BBJP)
75.07
-1.59
(-2.07%)
At close: October 30 at 4:00:00 PM EDT
75.09
+0.02
(+0.03%)
After hours: October 30 at 5:13:30 PM EDT
Trade BBJP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
75.21
75.36
74.46
75.07
75.07
1,080,400
Oct 29, 2026
76.65
76.82
76.37
76.66
76.66
469,100
Oct 28, 2026
76.26
76.82
76.14
76.67
76.67
986,500
Oct 27, 2026
76.46
77.11
76.37
76.97
76.97
927,500
Oct 26, 2026
76.24
76.61
76.08
76.28
76.28
411,000
Oct 23, 2026
75.68
76.18
75.59
76.03
76.03
586,800
Oct 22, 2026
76.65
76.83
76.16
76.39
76.39
1,144,900
Oct 21, 2026
77.55
77.61
76.94
77.31
77.31
1,038,600
Oct 20, 2026
76.44
77.42
76.43
77.09
77.09
614,100
Oct 19, 2026
77.03
77.26
76.68
76.72
76.72
491,500
Oct 16, 2026
77.65
77.83
76.45
76.64
76.64
752,900
Oct 15, 2026
76.27
77.07
76.21
77.02
77.02
1,484,500
Oct 14, 2026
77.72
78.06
77.23
77.37
77.37
4,531,700
Oct 13, 2026
78.45
78.68
78.25
78.49
78.49
1,943,400
Oct 12, 2026
78.70
78.83
78.43
78.44
78.44
305,500
Oct 9, 2026
78.54
78.90
78.46
78.88
78.88
1,288,000
Oct 8, 2026
78.52
78.69
78.09
78.44
78.44
1,402,000
Oct 7, 2026
78.86
79.24
78.64
79.18
79.18
688,700
Oct 6, 2026
80.23
80.52
80.00
80.02
80.02
1,079,400
Oct 5, 2026
79.65
80.11
79.49
79.99
79.99
1,564,600
Oct 2, 2026
79.42
79.87
79.04
79.65
79.65
1,221,500
Oct 1, 2026
78.68
78.80
77.98
78.41
78.41
1,239,600
Sep 30, 2026
79.19
79.50
78.40
78.50
78.50
2,328,000
Sep 29, 2026
77.71
77.92
77.39
77.78
77.78
481,200
Sep 28, 2026
78.24
78.49
77.68
78.13
78.13
872,900
Sep 25, 2026
78.61
79.03
78.31
78.97
78.97
968,100
Sep 24, 2026
77.17
77.49
76.74
77.26
77.26
410,700
Sep 23, 2026
78.76
78.91
78.08
78.25
78.25
714,600
Sep 22, 2026
79.28
79.79
79.15
79.62
79.62
454,200
Sep 21, 2026
78.64
79.11
78.56
78.99
78.99
408,400
Sep 18, 2026
78.03
78.29
77.72
78.24
78.24
399,600
Sep 17, 2026
79.38
79.47
78.92
79.06
79.06
411,800
Sep 16, 2026
78.80
79.44
77.74
78.30
78.30
1,075,800
Sep 15, 2026
78.36
78.44
77.98
78.26
78.26
1,123,500
Sep 14, 2026
78.60
79.26
78.43
78.82
78.82
1,430,200
Sep 11, 2026
79.36
79.71
79.30
79.55
79.55
1,148,000
Sep 10, 2026
78.08
78.42
77.64
77.79
77.79
854,400
Sep 9, 2026
78.93
79.08
78.18
78.25
78.25
2,441,900
Sep 8, 2026
79.41
79.50
78.97
79.00
79.00
2,634,700
Sep 4, 2026
78.77
79.52
78.74
79.30
79.30
2,157,800
Sep 3, 2026
78.58
79.42
78.44
79.09
79.09
761,700
Sep 2, 2026
76.84
77.54
76.77
77.52
77.52
782,600
Sep 1, 2026
77.11
77.64
76.71
76.92
76.92
1,333,000
Aug 31, 2026
77.79
77.88
77.19
77.37
77.37
2,372,200
Aug 28, 2026
77.89
78.34
77.14
77.39
77.39
1,910,900
Aug 27, 2026
77.20
77.43
76.98
77.34
77.34
1,398,300
Aug 26, 2026
77.06
77.41
76.89
77.02
77.02
326,100
Aug 25, 2026
77.08
77.25
76.73
77.23
77.23
1,369,100
Aug 24, 2026
76.56
76.72
76.24
76.60
76.60
709,900
Aug 21, 2026
76.93
77.04
76.65
76.87
76.87
607,800
Aug 20, 2026
76.11
76.63
75.94
76.13
76.13
1,154,100
Aug 19, 2026
77.05
77.09
76.21
76.51
76.51
931,500
Aug 18, 2026
77.91
78.02
76.93
76.98
76.98
1,135,100
Aug 17, 2026
79.13
79.51
79.07
79.20
79.20
326,000
Aug 14, 2026
79.34
79.60
79.09
79.19
79.19
527,100
Aug 13, 2026
79.08
79.72
79.08
79.43
79.43
645,900
Aug 12, 2026
79.08
79.25
78.80
78.85
78.85
959,000
Aug 11, 2026
77.92
78.06
77.61
77.74
77.74
753,600
Aug 10, 2026
78.10
78.10
77.48
77.48
77.48
671,300
Aug 7, 2026
78.03
78.27
77.74
78.20
78.20
9,470,900
Aug 6, 2026
76.80
77.41
76.55
76.83
76.83
3,938,500
Aug 5, 2026
77.49
77.72
76.80
76.81
76.81
1,023,900
Aug 4, 2026
75.33
76.47
75.28
76.32
76.32
1,057,900
Aug 3, 2026
74.43
75.07
74.36
74.98
74.98
658,600
Jul 31, 2026
74.75
75.03
73.72
74.58
74.58
2,153,200
Jul 30, 2026
73.22
75.47
73.14
75.35
75.35
1,586,000
Jul 29, 2026
72.70
73.66
72.00
72.22
72.22
1,286,000
Jul 28, 2026
72.21
72.99
72.16
72.59
72.59
1,009,700
Jul 27, 2026
74.53
74.64
73.43
73.94
73.94
922,600
Jul 24, 2026
73.90
74.25
73.62
73.75
73.75
3,327,500
Jul 23, 2026
73.88
74.20
73.24
73.61
73.61
4,085,700
Jul 22, 2026
74.17
74.75
74.17
74.50
74.50
2,045,900
Jul 21, 2026
74.37
75.09
74.08
74.87
74.87
1,819,100
Jul 20, 2026
73.28
73.59
72.99
73.06
73.06
912,600
Jul 17, 2026
72.10
73.15
71.99
73.09
73.09
886,300
Jul 16, 2026
74.20
74.63
73.97
74.16
74.16
643,900
Jul 15, 2026
75.73
75.78
74.89
75.48
75.48
781,600
Jul 14, 2026
76.03
76.51
75.68
75.78
75.78
1,292,600
Jul 13, 2026
75.25
75.38
74.65
74.81
74.81
780,700
Jul 10, 2026
75.97
76.50
75.54
76.33
76.33
564,400
Jul 9, 2026
74.94
75.64
74.94
75.55
75.55
956,700
Jul 8, 2026
73.92
74.78
73.64
74.77
74.77
2,945,900
Jul 7, 2026
75.93
76.04
74.97
75.18
75.18
1,124,100
Jul 6, 2026
76.45
77.06
76.45
77.01
77.01
485,700
Jul 2, 2026
75.74
76.35
74.67
75.22
75.22
1,385,900
Jul 1, 2026
75.37
75.71
75.17
75.22
75.22
863,400
Jun 30, 2026
74.83
75.46
74.82
75.31
75.31
707,700
Jun 29, 2026
74.76
75.29
74.09
75.25
75.25
591,900
Jun 26, 2026
74.73
75.32
74.59
74.97
74.97
3,658,800
Jun 25, 2026
75.90
75.98
75.16
75.38
75.38
1,606,700
Jun 24, 2026
74.66
75.11
74.49
74.78
74.78
1,061,200
Jun 23, 2026
74.34
75.33
74.34
74.90
74.90
732,800
Jun 22, 2026
78.06
78.64
78.06
78.14
78.14
820,700
Jun 18, 2026
78.10
78.15
77.71
77.94
77.94
956,800
Jun 17, 2026
77.12
77.69
76.45
76.61
76.61
1,657,100
Jun 16, 2026
76.47
76.89
76.31
76.35
76.35
1,353,900
Jun 15, 2026
76.43
76.48
76.14
76.34
76.34
1,670,300
Jun 12, 2026
74.83
75.26
74.32
75.08
75.08
862,400
Jun 11, 2026
73.03
74.81
72.86
74.74
74.74
1,336,100
Jun 10, 2026
73.04
73.66
72.55
72.63
72.63
2,143,300
Jun 9, 2026
74.82
75.29
73.00
73.89
73.89
2,432,800
Jun 8, 2026
74.58
74.94
74.47
74.65
74.65
976,900
Jun 5, 2026
75.52
75.56
73.56
73.67
73.67
1,752,800
Jun 4, 2026
75.94
76.32
75.70
76.27
76.27
1,809,900
Jun 3, 2026
76.17
76.29
75.95
76.04
76.04
1,427,800
Jun 2, 2026
75.04
75.82
75.04
75.78
75.78
1,127,500
Jun 1, 2026
75.09
75.64
74.85
75.35
75.35
1,875,200
May 29, 2026
75.49
75.84
75.25
75.53
75.53
1,203,800
May 28, 2026
74.61
75.55
74.59
75.40
75.40
1,146,700
May 27, 2026
74.91
75.08
74.74
74.97
74.97
1,545,400
May 26, 2026
75.45
75.71
75.30
75.45
75.45
865,700
May 22, 2026
74.29
74.84
74.19
74.49
74.49
1,389,500
May 21, 2026
73.23
74.43
73.17
74.23
74.23
2,069,700
May 20, 2026
72.90
74.18
72.88
74.17
74.17
2,722,800
May 19, 2026
73.20
73.94
73.03
73.52
73.52
1,640,800
May 18, 2026
73.97
74.22
73.41
73.99
73.99
2,896,500
May 15, 2026
74.18
74.40
73.89
74.11
74.11
2,095,200
May 14, 2026
74.92
75.14
74.85
74.99
74.99
3,106,700
May 13, 2026
75.41
75.88
75.35
75.77
75.77
2,281,600
May 12, 2026
74.95
75.07
74.34
74.96
74.96
1,610,500
May 11, 2026
74.71
75.11
74.71
74.99
74.99
839,000
May 8, 2026
74.78
75.09
74.58
74.88
74.88
781,100
May 7, 2026
74.62
74.68
73.79
73.98
73.98
2,196,800
May 6, 2026
74.18
74.67
74.09
74.55
74.55
948,500
May 5, 2026
72.04
72.57
71.92
72.53
72.53
817,500
May 4, 2026
71.96
72.32
71.39
71.65
71.65
4,431,300
May 1, 2026
71.62
72.29
71.58
71.83
71.83
722,700
Apr 30, 2026
71.81
72.64
71.53
72.51
72.51
1,455,300
Apr 29, 2026
70.84
70.91
70.25
70.57
70.57
1,353,900
Apr 28, 2026
71.35
71.57
71.03
71.19
71.19
1,146,700
Apr 27, 2026
71.50
71.77
71.14
71.20
71.20
1,417,700
Apr 24, 2026
70.68
71.16
70.49
71.03
71.03
2,746,500
Apr 23, 2026
71.11
71.37
70.04
70.81
70.81
1,498,300
Apr 22, 2026
71.31
71.40
71.08
71.36
71.36
751,700
Apr 21, 2026
71.75
71.96
70.80
70.91
70.91
2,095,300
Apr 20, 2026
72.70
72.83
72.27
72.69
72.69
1,279,600
Apr 17, 2026
73.20
74.09
73.13
73.39
73.39
1,398,700
Apr 16, 2026
72.92
72.99
72.51
72.76
72.76
4,686,800
Apr 15, 2026
72.37
72.61
72.20
72.55
72.55
4,586,100
Apr 14, 2026
72.17
72.90
72.10
72.74
72.74
722,700
Apr 13, 2026
70.65
72.03
70.65
72.01
72.01
1,064,400
Apr 10, 2026
71.81
72.03
71.57
71.87
71.87
1,195,300
Apr 9, 2026
71.19
72.38
70.97
71.91
71.91
5,970,700
Apr 8, 2026
73.28
73.40
72.51
72.93
72.93
4,633,900
Apr 7, 2026
69.25
69.81
68.42
69.73
69.73
1,764,000
Apr 6, 2026
69.44
70.00
69.44
69.85
69.85
931,000
Apr 2, 2026
68.57
70.06
68.40
69.60
69.60
1,616,300
Apr 1, 2026
70.74
71.32
70.45
70.65
70.65
3,227,500
Mar 31, 2026
67.30
68.97
67.12
68.91
68.91
2,452,100
Mar 30, 2026
67.49
67.61
66.48
66.65
66.65
1,853,800
Mar 27, 2026
67.14
67.40
66.32
66.53
66.53
2,263,700
Mar 26, 2026
68.27
68.81
67.51
67.54
67.54
1,289,800
Mar 25, 2026
69.32
69.57
68.84
69.17
69.17
2,920,600
Mar 24, 2026
67.66
68.47
67.50
68.01
68.01
3,112,400
Mar 23, 2026
68.07
69.03
67.54
68.21
68.21
5,088,100
Mar 20, 2026
68.40
68.40
66.00
66.26
66.26
2,112,700
Mar 19, 2026
67.12
68.91
67.12
68.55
68.55
4,438,400
Mar 18, 2026
69.11
69.50
68.62
68.69
68.69
1,806,700
Mar 17, 2026
69.64
69.89
69.26
69.43
69.43
1,922,200
Mar 16, 2026
69.02
69.60
68.96
69.43
69.43
2,848,700
Mar 13, 2026
68.92
69.17
67.90
68.01
68.01
1,720,000
Mar 12, 2026
69.17
69.38
68.33
68.69
68.69
1,741,800
Mar 11, 2026
69.58
70.32
69.34
69.96
69.96
2,267,100
Mar 10, 2026
70.51
71.95
70.07
70.50
70.50
3,961,500
Mar 9, 2026
68.06
70.05
67.65
69.85
69.85
5,075,800
Mar 6, 2026
68.74
69.53
68.66
69.18
69.18
2,068,800
Mar 5, 2026
70.58
70.86
69.33
70.12
70.12
3,132,000
Mar 4, 2026
71.25
72.39
71.05
72.33
72.33
2,753,100
Mar 3, 2026
69.06
71.11
68.43
70.82
70.82
3,576,800
Mar 2, 2026
72.93
73.81
72.84
73.65
73.65
1,454,900
Feb 27, 2026
75.62
75.72
75.32
75.40
75.40
1,806,000
Feb 26, 2026
75.50
75.71
75.05
75.47
75.47
1,757,900
Feb 25, 2026
75.08
75.54
75.00
75.44
75.44
714,800
Feb 24, 2026
73.85
74.64
73.78
74.52
74.52
1,028,400
Feb 23, 2026
74.80
75.17
74.44
74.62
74.62
1,152,300
Feb 20, 2026
73.70
74.73
73.67
74.68
74.68
1,104,400
Feb 19, 2026
74.11
74.47
74.05
74.47
74.47
773,500
Feb 18, 2026
74.71
75.07
74.47
74.57
74.57
868,200
Feb 17, 2026
74.53
75.12
74.16
74.97
74.97
1,436,900
Feb 13, 2026
76.32
76.63
75.85
76.52
76.52
1,421,300
Feb 12, 2026
76.61
76.83
76.00
76.21
76.21
2,064,300
Feb 11, 2026
76.48
76.88
76.08
76.69
76.69
1,615,600
Feb 10, 2026
75.99
76.35
75.86
75.95
75.95
1,796,600
Feb 9, 2026
73.78
74.64
73.63
74.56
74.56
2,248,600
Feb 6, 2026
72.28
72.99
72.27
72.90
72.90
1,728,300
Feb 5, 2026
70.41
70.79
70.21
70.27
70.27
1,372,500
Feb 4, 2026
71.42
71.96
71.14
71.36
71.36
1,732,800
Feb 3, 2026
70.31
70.76
70.09
70.76
70.76
1,773,400
Feb 2, 2026
69.41
70.07
69.35
69.97
69.97
1,193,100
Jan 30, 2026
70.01
70.21
69.60
69.91
69.91
1,797,000
Jan 29, 2026
70.13
70.32
69.14
70.16
70.16
2,397,200
Jan 28, 2026
69.23
69.44
69.08
69.39
69.39
1,875,500
Jan 27, 2026
69.64
70.08
69.63
70.00
70.00
1,254,000
Jan 26, 2026
69.34
69.52
69.04
69.05
69.05
1,201,900
Jan 23, 2026
68.52
69.19
68.47
69.02
69.02
1,361,900
Jan 22, 2026
69.16
69.36
69.03
69.25
69.25
1,260,000
Jan 21, 2026
68.73
69.33
68.60
69.17
69.17
1,045,800
Jan 20, 2026
68.40
68.78
68.19
68.26
68.26
1,761,000
Jan 16, 2026
69.70
69.81
69.54
69.78
69.78
1,439,400
Jan 15, 2026
70.00
70.07
69.63
69.65
69.65
1,787,900
Jan 14, 2026
69.31
69.58
69.25
69.35
69.35
1,256,200
Jan 13, 2026
69.07
69.12
68.75
68.87
68.87
1,179,700
Jan 12, 2026
69.30
69.55
69.28
69.48
69.48
1,253,100
Jan 9, 2026
68.51
69.22
68.48
68.99
68.99
2,182,200
Jan 8, 2026
67.28
67.62
67.26
67.62
67.62
2,048,600
Jan 7, 2026
67.77
67.79
67.51
67.64
67.64
1,706,000
Jan 6, 2026
67.82
67.93
67.62
67.74
67.74
1,197,000
Jan 5, 2026
67.22
67.86
67.20
67.84
67.84
1,276,800
Jan 2, 2026
66.52
66.56
65.96
66.37
66.37
1,585,800
Dec 31, 2025
65.88
66.11
65.72
65.91
65.91
638,300
Dec 30, 2025
66.24
66.31
66.08
66.10
66.10
829,800
Dec 29, 2025
65.97
66.22
65.97
66.22
66.22
1,436,500
Dec 26, 2025
65.98
66.06
65.83
66.03
66.03
782,900
Dec 24, 2025
65.95
66.18
65.89
66.07
66.07
661,500
Dec 23, 2025
3.537
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
66.34
66.45
66.14
66.22
66.22
1,652,300
Dec 22, 2025
68.96
69.25
68.88
69.16
65.62
1,449,600
Dec 19, 2025
69.13
69.46
69.13
69.27
65.73
1,477,500
Dec 18, 2025
69.02
69.15
68.62
68.76
65.24
1,639,900
Dec 17, 2025
69.10
69.24
68.56
68.58
65.07
2,228,100
Dec 16, 2025
69.64
69.84
69.35
69.51
65.96
913,900
Dec 15, 2025
70.59
70.65
70.10
70.31
66.71
2,770,400
Dec 12, 2025
69.80
69.87
69.28
69.52
65.96
1,885,000
Dec 11, 2025
69.42
69.77
69.38
69.70
66.14
1,275,000
Dec 10, 2025
68.84
69.53
68.76
69.47
65.92
1,252,100
Dec 9, 2025
69.03
69.24
68.88
68.92
65.40
990,900
Dec 8, 2025
69.00
69.04
68.68
68.76
65.24
2,467,500
Dec 5, 2025
69.11
69.26
69.00
69.21
65.67
810,500
Dec 4, 2025
69.62
69.68
69.04
69.11
65.58
1,151,300
Dec 3, 2025
67.87
68.36
67.87
68.34
64.84
1,633,200
Dec 2, 2025
68.39
68.46
68.07
68.27
64.78
1,544,100
Dec 1, 2025
68.21
68.59
68.21
68.29
64.80
1,188,300
Nov 28, 2025
68.50
68.72
68.49
68.68
65.17
842,000
Nov 26, 2025
68.35
69.01
68.34
68.93
65.40
836,500
Nov 25, 2025
67.23
67.86
67.07
67.84
64.37
1,064,500
Nov 24, 2025
67.06
67.74
67.00
67.66
64.20
1,158,100
Nov 21, 2025
66.85
67.38
66.46
67.20
63.76
1,889,500
Nov 20, 2025
67.04
67.25
65.73
65.77
62.41
2,877,600
Nov 19, 2025
66.75
67.13
66.50
66.76
63.35
1,130,000
Nov 18, 2025
66.67
67.06
66.42
66.85
63.43
1,730,400
Nov 17, 2025
68.56
68.91
67.92
68.19
64.70
1,401,500
Nov 14, 2025
68.99
69.58
68.95
69.41
65.86
1,243,600
Nov 13, 2025
69.32
69.41
68.55
68.63
65.12
1,264,600
Nov 12, 2025
69.54
69.82
69.49
69.67
66.11
1,718,700
Nov 11, 2025
68.88
69.26
68.83
69.18
65.64
1,330,600
Nov 10, 2025
68.79
69.13
68.60
69.09
65.56
881,800
Nov 7, 2025
68.31
68.81
68.00
68.79
65.27
1,260,000
Nov 6, 2025
68.73
68.82
68.25
68.55
65.04
1,563,300
Nov 5, 2025
67.97
68.46
67.97
68.31
64.82
3,218,700
Nov 4, 2025
68.43
68.76
68.30
68.34
64.84
1,246,800
Nov 3, 2025
68.85
69.01
68.66
69.01
65.48
1,024,300
Oct 31, 2025
68.98
69.11
68.58
68.81
65.29
1,202,600
