BBIN Historical Prices
JPMorgan BetaBuilders International Equity ETF · daily open, high, low, close & volume
Trading days
249
Period high
81.80
Period low
68.71
Period change
+9.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 77.43 | 77.87 | 77.43 | 77.83 | +0.08% | 25,562 |
| Oct 27, 2026 | 77.37 | 77.82 | 77.34 | 77.77 | +0.61% | 68,862 |
| Oct 26, 2026 | 77.34 | 77.62 | 77.27 | 77.30 | +0.30% | 44,293 |
| Oct 23, 2026 | 76.86 | 77.15 | 76.69 | 77.06 | -0.52% | 85,162 |
| Oct 22, 2026 | 77.65 | 77.67 | 77.22 | 77.46 | -0.82% | 80,707 |
| Oct 21, 2026 | 78.44 | 78.44 | 77.82 | 78.10 | +0.32% | 24,315 |
| Oct 20, 2026 | 77.35 | 78.07 | 77.35 | 77.85 | +0.95% | 140,832 |
| Oct 19, 2026 | 77.48 | 77.66 | 77.12 | 77.12 | -0.73% | 80,131 |
| Oct 16, 2026 | 78.18 | 78.42 | 77.51 | 77.69 | -0.06% | 43,298 |
| Oct 15, 2026 | 77.25 | 77.81 | 77.06 | 77.74 | +0.82% | 87,070 |
| Oct 14, 2026 | 77.07 | 77.33 | 76.83 | 77.11 | -0.70% | 131,285 |
| Oct 13, 2026 | 77.88 | 77.88 | 77.38 | 77.65 | +0.43% | 49,450 |
| Oct 12, 2026 | 77.46 | 77.49 | 77.18 | 77.32 | -0.28% | 51,832 |
| Oct 9, 2026 | 77.22 | 77.54 | 77.18 | 77.54 | +0.68% | 34,852 |
| Oct 8, 2026 | 76.89 | 77.12 | 76.50 | 77.02 | -0.47% | 69,578 |
| Oct 7, 2026 | 77.15 | 77.43 | 76.92 | 77.38 | -1.10% | 59,894 |
| Oct 6, 2026 | 78.38 | 78.54 | 78.11 | 78.24 | +0.22% | 162,634 |
| Oct 5, 2026 | 77.78 | 78.21 | 77.46 | 78.07 | +0.04% | 142,155 |
| Oct 2, 2026 | 77.72 | 78.10 | 77.61 | 78.04 | +1.09% | 226,920 |
| Oct 1, 2026 | 77.50 | 77.64 | 76.80 | 77.20 | -1.00% | 224,099 |
| Sep 30, 2026 | 78.69 | 78.69 | 77.88 | 77.98 | -0.52% | 851,468 |
| Sep 29, 2026 | 78.28 | 78.40 | 77.82 | 78.39 | -0.51% | 44,118 |
| Sep 28, 2026 | 78.58 | 79.05 | 78.39 | 78.79 | -0.40% | 38,200 |
| Sep 25, 2026 | 78.85 | 79.13 | 78.59 | 79.11 | +0.99% | 41,384 |
| Sep 24, 2026 | 78.14 | 78.49 | 77.83 | 78.33 | -0.22% | 151,416 |
| Sep 23, 2026 | 78.96 | 78.98 | 78.31 | 78.50 | -1.70% | 39,884 |
| Sep 22, 2026 | 79.64 | 79.98 | 79.33 | 79.86 | -0.09% | 85,508 |
| Sep 21, 2026 | 79.71 | 80.22 | 79.59 | 79.93 | +1.14% | 205,954 |
| Sep 18, 2026 | 79.05 | 79.05 | 78.72 | 79.03 | -1.01% | 34,167 |
| Sep 17, 2026 | 79.92 | 80.00 | 79.72 | 79.84 | +1.09% | 43,004 |
| Sep 16, 2026 | 79.54 | 79.75 | 78.55 | 78.98 | -0.43% | 26,070 |
| Sep 15, 2026 | 79.31 | 79.35 | 79.00 | 79.32 | -0.43% | 64,111 |
| Sep 14, 2026 | 79.68 | 79.98 | 79.33 | 79.66 | -0.74% | 31,150 |
| Sep 11, 2026 | 80.41 | 80.46 | 80.21 | 80.25 | +1.09% | 30,887 |
| Sep 10, 2026 | 79.82 | 79.93 | 79.33 | 79.39 | -0.86% | 43,868 |
| Sep 9, 2026 | 80.56 | 80.56 | 80.06 | 80.08 | -1.16% | 172,091 |
| Sep 8, 2026 | 81.41 | 81.44 | 80.98 | 81.02 | -0.43% | 64,543 |
| Sep 4, 2026 | 81.16 | 81.55 | 81.13 | 81.37 | +0.00% | 61,019 |
| Sep 3, 2026 | 81.13 | 81.51 | 81.02 | 81.37 | +1.17% | 34,191 |
| Sep 2, 2026 | 80.14 | 80.45 | 80.14 | 80.43 | -0.37% | 27,085 |
| Aug 31, 2026 | 81.25 | 81.25 | 80.56 | 80.73 | -0.15% | 308,421 |
| Aug 28, 2026 | 81.42 | 81.62 | 80.77 | 80.85 | -0.33% | 46,027 |
| Aug 27, 2026 | 81.29 | 81.29 | 80.86 | 81.12 | -0.32% | 50,901 |
| Aug 26, 2026 | 81.52 | 81.71 | 81.29 | 81.38 | -0.38% | 26,355 |
| Aug 25, 2026 | 81.57 | 81.69 | 81.36 | 81.69 | +0.65% | 22,521 |
| Aug 24, 2026 | 81.18 | 81.23 | 80.97 | 81.17 | -0.14% | 27,750 |
| Aug 21, 2026 | 81.33 | 81.38 | 81.18 | 81.28 | +0.74% | 42,960 |
| Aug 20, 2026 | 80.70 | 80.86 | 80.51 | 80.68 | -0.30% | 32,463 |
| Aug 19, 2026 | 80.93 | 81.05 | 80.63 | 80.92 | +0.46% | 2,978,318 |
| Aug 18, 2026 | 81.00 | 81.10 | 80.47 | 80.55 | -1.15% | 56,073 |
| Aug 17, 2026 | 81.53 | 81.72 | 81.30 | 81.49 | +0.01% | 178,291 |
| Aug 14, 2026 | 81.55 | 81.74 | 81.41 | 81.48 | -0.12% | 127,584 |
| Aug 13, 2026 | 81.68 | 81.75 | 81.56 | 81.58 | +0.18% | 27,431 |
| Aug 12, 2026 | 81.76 | 81.76 | 81.38 | 81.43 | +0.27% | 38,190 |
| Aug 11, 2026 | 81.46 | 81.59 | 81.05 | 81.21 | +0.09% | 68,136 |
| Aug 10, 2026 | 81.43 | 81.43 | 81.08 | 81.14 | -0.51% | 61,314 |
| Aug 7, 2026 | 81.70 | 81.80 | 81.34 | 81.56 | +1.13% | 33,181 |
| Aug 6, 2026 | 80.91 | 81.10 | 80.55 | 80.64 | +0.00% | 246,152 |
| Aug 5, 2026 | 81.01 | 81.04 | 80.64 | 80.64 | +0.04% | 42,596 |
| Aug 4, 2026 | 80.21 | 80.77 | 80.21 | 80.61 | +1.27% | 32,488 |
| Aug 3, 2026 | 79.35 | 79.67 | 79.35 | 79.60 | +0.40% | 37,412 |
| Jul 31, 2026 | 79.37 | 79.50 | 78.60 | 79.28 | -0.68% | 1,605,117 |
| Jul 30, 2026 | 78.89 | 79.92 | 78.89 | 79.82 | +2.73% | 27,975 |
| Jul 29, 2026 | 77.84 | 78.73 | 77.45 | 77.70 | -0.33% | 41,895 |
| Jul 28, 2026 | 77.49 | 78.23 | 77.43 | 77.96 | -0.08% | 112,092 |
| Jul 27, 2026 | 78.55 | 78.55 | 77.72 | 78.02 | +0.31% | 18,753 |
| Jul 24, 2026 | 77.89 | 78.20 | 77.57 | 77.78 | +0.65% | 429,160 |
| Jul 23, 2026 | 77.32 | 77.59 | 77.16 | 77.28 | -1.37% | 402,488 |
| Jul 22, 2026 | 78.48 | 78.63 | 78.35 | 78.35 | +0.11% | 47,685 |
| Jul 21, 2026 | 77.80 | 78.34 | 77.63 | 78.26 | +1.42% | 21,683 |
| Jul 20, 2026 | 77.62 | 77.62 | 77.02 | 77.17 | -0.72% | 168,873 |
| Jul 17, 2026 | 77.05 | 77.82 | 77.05 | 77.73 | -0.54% | 29,317 |
| Jul 16, 2026 | 77.96 | 78.24 | 77.81 | 78.15 | -0.65% | 37,019 |
| Jul 15, 2026 | 78.45 | 78.76 | 78.08 | 78.66 | +0.54% | 56,394 |
| Jul 14, 2026 | 78.48 | 78.74 | 78.13 | 78.24 | +0.89% | 42,705 |
| Jul 13, 2026 | 78.00 | 78.21 | 77.47 | 77.55 | -1.19% | 113,340 |
| Jul 10, 2026 | 78.23 | 78.67 | 78.00 | 78.48 | +0.51% | 205,191 |
| Jul 9, 2026 | 77.85 | 78.30 | 77.85 | 78.09 | +0.55% | 93,063 |
| Jul 8, 2026 | 77.25 | 77.71 | 76.93 | 77.66 | -0.92% | 132,457 |
| Jul 7, 2026 | 78.92 | 79.04 | 78.16 | 78.38 | -1.27% | 56,800 |
| Jul 6, 2026 | 78.95 | 79.41 | 78.91 | 79.39 | +0.99% | 50,555 |
| Jul 2, 2026 | 78.62 | 78.92 | 78.08 | 78.61 | +1.38% | 40,336 |
| Jul 1, 2026 | 77.48 | 77.81 | 77.48 | 77.54 | -0.69% | 31,500 |
| Jun 30, 2026 | 77.84 | 78.19 | 77.84 | 78.08 | +0.24% | 404,303 |
| Jun 29, 2026 | 77.33 | 77.90 | 77.03 | 77.89 | +0.87% | 43,598 |
| Jun 26, 2026 | 76.98 | 77.54 | 76.98 | 77.22 | -0.55% | 28,364 |
| Jun 25, 2026 | 77.89 | 77.99 | 77.40 | 77.65 | +0.98% | 224,899 |
| Jun 24, 2026 | 76.86 | 77.18 | 76.59 | 76.90 | -0.21% | 797,007 |
| Jun 23, 2026 | 76.82 | 77.37 | 76.82 | 77.06 | -3.06% | 311,944 |
| Jun 22, 2026 | 79.66 | 79.78 | 79.46 | 79.49 | -0.08% | 114,671 |
| Jun 18, 2026 | 79.74 | 79.74 | 79.42 | 79.55 | +0.65% | 25,611 |
| Jun 17, 2026 | 80.01 | 80.37 | 79.03 | 79.04 | -0.70% | 56,334 |
| Jun 16, 2026 | 79.76 | 79.90 | 79.52 | 79.60 | +0.38% | 65,714 |
| Jun 15, 2026 | 79.70 | 79.86 | 79.30 | 79.30 | +0.48% | 29,712 |
| Jun 12, 2026 | 78.56 | 79.09 | 78.36 | 78.92 | +0.22% | 408,560 |
| Jun 11, 2026 | 77.05 | 78.75 | 76.93 | 78.75 | +3.08% | 61,121 |
| Jun 10, 2026 | 77.04 | 77.33 | 76.33 | 76.40 | -1.36% | 33,402 |
| Jun 9, 2026 | 77.96 | 78.28 | 76.44 | 77.45 | +0.07% | 33,610 |
| Jun 8, 2026 | 77.56 | 77.73 | 77.19 | 77.39 | +0.57% | 38,496 |
| Jun 5, 2026 | 78.21 | 78.21 | 76.75 | 76.96 | -2.44% | 47,536 |
| Jun 4, 2026 | 78.52 | 78.89 | 78.52 | 78.89 | +0.76% | 27,311 |
| Jun 3, 2026 | 78.65 | 78.65 | 78.25 | 78.29 | -0.65% | 61,984 |
| Jun 2, 2026 | 78.53 | 78.93 | 78.48 | 78.80 | +0.57% | 64,242 |
| Jun 1, 2026 | 78.04 | 78.70 | 77.91 | 78.35 | -0.48% | 33,981 |
| May 29, 2026 | 78.89 | 79.28 | 78.71 | 78.73 | +0.05% | 349,461 |
| May 28, 2026 | 78.22 | 78.86 | 78.04 | 78.69 | -0.10% | 156,477 |
| May 27, 2026 | 78.97 | 78.97 | 78.56 | 78.77 | -0.19% | 21,846 |
| May 26, 2026 | 79.13 | 79.26 | 78.72 | 78.92 | +1.08% | 99,025 |
| May 22, 2026 | 78.31 | 78.40 | 78.01 | 78.08 | -0.33% | 20,415 |
| May 21, 2026 | 77.39 | 78.50 | 77.09 | 78.34 | +0.38% | 72,957 |
| May 20, 2026 | 76.83 | 78.10 | 76.79 | 78.04 | +1.80% | 102,283 |
| May 19, 2026 | 76.78 | 77.10 | 76.58 | 76.66 | -0.73% | 185,911 |
| May 18, 2026 | 76.98 | 77.28 | 76.67 | 77.22 | +1.03% | 42,465 |
| May 15, 2026 | 76.60 | 76.74 | 76.42 | 76.43 | -1.77% | 48,702 |
| May 14, 2026 | 78.02 | 78.23 | 77.81 | 77.81 | -0.47% | 39,654 |
| May 13, 2026 | 77.54 | 78.18 | 77.54 | 78.18 | +0.75% | 27,253 |
| May 12, 2026 | 77.49 | 77.74 | 77.06 | 77.60 | -0.59% | 24,059 |
| May 11, 2026 | 78.02 | 78.30 | 78.00 | 78.06 | -0.33% | 35,500 |
| May 8, 2026 | 78.01 | 78.36 | 77.85 | 78.32 | +1.07% | 55,338 |
| May 7, 2026 | 78.95 | 78.95 | 77.46 | 77.49 | -1.87% | 262,232 |
| May 6, 2026 | 78.64 | 78.99 | 78.61 | 78.97 | +2.79% | 132,900 |
| May 5, 2026 | 76.50 | 76.96 | 76.25 | 76.83 | +1.36% | 131,371 |
| May 4, 2026 | 76.35 | 76.53 | 75.51 | 75.80 | -1.37% | 82,969 |
| May 1, 2026 | 77.08 | 77.46 | 76.85 | 76.85 | -0.34% | 130,187 |
| Apr 30, 2026 | 76.23 | 77.27 | 76.14 | 77.11 | +2.46% | 1,156,455 |
| Apr 29, 2026 | 75.59 | 75.59 | 75.00 | 75.26 | -0.99% | 28,733 |
| Apr 28, 2026 | 76.00 | 76.16 | 75.79 | 76.01 | -0.43% | 31,856 |
| Apr 27, 2026 | 76.54 | 76.76 | 76.27 | 76.34 | -0.25% | 174,538 |
| Apr 24, 2026 | 76.30 | 76.70 | 76.12 | 76.53 | +0.55% | 220,280 |
| Apr 23, 2026 | 76.56 | 76.81 | 75.46 | 76.11 | -0.83% | 75,347 |
| Apr 22, 2026 | 76.90 | 76.90 | 76.48 | 76.75 | +0.39% | 28,105 |
| Apr 21, 2026 | 77.64 | 77.64 | 76.37 | 76.45 | -2.15% | 34,204 |
| Apr 20, 2026 | 78.01 | 78.21 | 77.74 | 78.13 | -0.51% | 73,054 |
| Apr 17, 2026 | 78.71 | 79.06 | 78.42 | 78.53 | +1.32% | 221,825 |
| Apr 16, 2026 | 77.90 | 77.90 | 77.23 | 77.51 | -0.19% | 213,719 |
| Apr 15, 2026 | 77.75 | 77.75 | 77.49 | 77.66 | -0.43% | 171,963 |
| Apr 14, 2026 | 77.68 | 78.12 | 77.68 | 77.99 | +0.83% | 79,081 |
| Apr 13, 2026 | 76.28 | 77.39 | 76.20 | 77.35 | +0.47% | 42,404 |
| Apr 10, 2026 | 77.16 | 77.31 | 76.67 | 76.99 | +0.25% | 65,198 |
| Apr 9, 2026 | 76.06 | 77.12 | 76.03 | 76.80 | -0.25% | 84,352 |
| Apr 8, 2026 | 77.13 | 77.20 | 76.49 | 76.99 | +4.01% | 55,103 |
| Apr 7, 2026 | 73.39 | 74.26 | 72.96 | 74.02 | -0.26% | 80,062 |
| Apr 6, 2026 | 74.06 | 74.33 | 73.83 | 74.21 | +0.43% | 76,405 |
| Apr 2, 2026 | 72.62 | 73.97 | 72.62 | 73.89 | -0.58% | 361,258 |
| Apr 1, 2026 | 74.14 | 74.79 | 74.00 | 74.32 | +1.64% | 1,727,959 |
| Mar 31, 2026 | 71.92 | 73.17 | 71.66 | 73.12 | +3.01% | 2,439,907 |
| Mar 30, 2026 | 71.29 | 71.53 | 70.63 | 70.98 | +0.42% | 262,298 |
| Mar 27, 2026 | 71.06 | 71.31 | 70.45 | 70.68 | -0.94% | 205,619 |
| Mar 26, 2026 | 71.97 | 72.44 | 71.31 | 71.35 | -2.01% | 43,937 |
| Mar 25, 2026 | 73.00 | 73.11 | 72.50 | 72.81 | +1.56% | 25,958 |
| Mar 24, 2026 | 71.03 | 72.14 | 71.03 | 71.69 | -1.02% | 101,925 |
| Mar 23, 2026 | 72.16 | 73.30 | 71.80 | 72.43 | +2.39% | 378,103 |
| Mar 20, 2026 | 72.69 | 72.69 | 70.50 | 70.74 | -3.04% | 137,512 |
| Mar 19, 2026 | 71.72 | 73.35 | 71.59 | 72.96 | -0.18% | 218,936 |
| Mar 18, 2026 | 73.98 | 73.98 | 73.04 | 73.09 | -1.60% | 994,756 |
| Mar 17, 2026 | 74.60 | 74.82 | 74.24 | 74.28 | +0.23% | 300,361 |
| Mar 16, 2026 | 73.81 | 74.30 | 73.79 | 74.11 | +1.79% | 73,001 |
| Mar 13, 2026 | 73.79 | 74.00 | 72.73 | 72.81 | -1.30% | 50,731 |
| Mar 12, 2026 | 74.21 | 74.21 | 73.46 | 73.77 | -1.51% | 51,218 |
| Mar 11, 2026 | 74.71 | 75.12 | 74.41 | 74.90 | -0.39% | 77,493 |
| Mar 10, 2026 | 75.53 | 76.31 | 75.00 | 75.19 | +0.29% | 76,575 |
| Mar 9, 2026 | 73.05 | 75.10 | 72.62 | 74.97 | +0.93% | 271,948 |
| Mar 6, 2026 | 73.53 | 74.62 | 73.53 | 74.28 | -0.91% | 132,114 |
| Mar 5, 2026 | 75.54 | 75.59 | 74.31 | 74.96 | -2.41% | 288,238 |
| Mar 4, 2026 | 76.26 | 76.86 | 75.96 | 76.81 | +1.48% | 570,752 |
| Mar 3, 2026 | 74.69 | 76.07 | 74.01 | 75.69 | -3.23% | 419,091 |
| Mar 2, 2026 | 77.88 | 78.50 | 77.73 | 78.22 | -1.87% | 59,692 |
| Feb 27, 2026 | 79.99 | 80.17 | 79.70 | 79.71 | -0.33% | 1,115,998 |
| Feb 26, 2026 | 79.95 | 79.98 | 79.42 | 79.97 | -0.03% | 51,037 |
| Feb 25, 2026 | 79.81 | 80.17 | 79.71 | 80.00 | +0.86% | 226,865 |
| Feb 24, 2026 | 79.00 | 79.48 | 78.92 | 79.31 | +0.13% | 50,602 |
| Feb 23, 2026 | 79.47 | 79.65 | 78.91 | 79.21 | -0.31% | 126,751 |
| Feb 20, 2026 | 78.61 | 79.50 | 78.61 | 79.46 | +0.86% | 116,765 |
| Feb 19, 2026 | 78.36 | 78.89 | 78.32 | 78.78 | -0.38% | 44,115 |
| Feb 18, 2026 | 79.11 | 79.47 | 78.92 | 79.08 | +0.16% | 57,906 |
| Feb 17, 2026 | 78.19 | 79.06 | 78.09 | 78.95 | +0.01% | 58,768 |
| Feb 13, 2026 | 78.60 | 79.14 | 78.44 | 78.94 | +0.04% | 98,347 |
| Feb 12, 2026 | 79.67 | 79.68 | 78.69 | 78.91 | -0.78% | 83,446 |
| Feb 11, 2026 | 79.41 | 79.70 | 78.97 | 79.53 | +0.72% | 98,267 |
| Feb 10, 2026 | 79.18 | 79.24 | 78.96 | 78.96 | +0.16% | 47,613 |
| Feb 9, 2026 | 78.08 | 78.91 | 78.08 | 78.83 | +1.43% | 58,743 |
| Feb 6, 2026 | 76.91 | 77.72 | 76.91 | 77.72 | +2.40% | 124,405 |
| Feb 5, 2026 | 76.24 | 76.53 | 75.90 | 75.90 | -1.67% | 309,386 |
| Feb 4, 2026 | 77.48 | 77.64 | 76.69 | 77.19 | +0.49% | 377,486 |
| Feb 3, 2026 | 76.51 | 76.86 | 76.28 | 76.81 | +0.16% | 58,795 |
| Feb 2, 2026 | 76.19 | 76.75 | 76.19 | 76.69 | +0.68% | 74,971 |
| Jan 30, 2026 | 76.56 | 76.60 | 75.93 | 76.17 | -1.01% | 1,423,290 |
| Jan 29, 2026 | 77.01 | 77.17 | 76.04 | 76.95 | +0.87% | 493,913 |
| Jan 28, 2026 | 76.46 | 76.54 | 75.99 | 76.29 | -1.06% | 85,876 |
| Jan 27, 2026 | 76.58 | 77.31 | 76.58 | 77.11 | +1.47% | 491,436 |
| Jan 26, 2026 | 76.02 | 76.20 | 75.92 | 75.99 | +0.52% | 630,124 |
| Jan 23, 2026 | 75.04 | 75.62 | 74.86 | 75.59 | +0.47% | 61,078 |
| Jan 22, 2026 | 75.25 | 75.37 | 75.05 | 75.24 | +0.45% | 186,803 |
| Jan 21, 2026 | 74.26 | 75.04 | 74.07 | 74.91 | +0.98% | 163,262 |
| Jan 20, 2026 | 74.23 | 74.59 | 74.01 | 74.18 | -1.51% | 76,020 |
| Jan 16, 2026 | 75.24 | 75.32 | 74.97 | 75.32 | +0.21% | 46,261 |
| Jan 15, 2026 | 75.30 | 75.31 | 75.05 | 75.16 | +0.23% | 249,028 |
| Jan 14, 2026 | 74.86 | 75.20 | 74.77 | 74.99 | +0.47% | 177,476 |
| Jan 13, 2026 | 74.86 | 74.93 | 74.45 | 74.64 | -0.43% | 205,113 |
| Jan 12, 2026 | 74.77 | 75.09 | 74.77 | 74.96 | +0.54% | 99,334 |
| Jan 9, 2026 | 74.32 | 74.66 | 74.25 | 74.56 | +0.82% | 52,395 |
| Jan 8, 2026 | 73.55 | 73.95 | 73.55 | 73.95 | +0.14% | 55,193 |
| Jan 7, 2026 | 74.13 | 74.13 | 73.81 | 73.85 | -0.44% | 235,105 |
| Jan 6, 2026 | 74.10 | 74.30 | 74.10 | 74.18 | +0.15% | 59,082 |
| Jan 5, 2026 | 73.32 | 74.10 | 73.32 | 74.07 | +1.09% | 93,555 |
| Jan 2, 2026 | 73.18 | 73.27 | 72.84 | 73.27 | +1.31% | 128,817 |
| Dec 31, 2025 | 72.57 | 72.65 | 72.32 | 72.32 | -0.60% | 1,159,140 |
| Dec 30, 2025 | 72.90 | 73.09 | 72.76 | 72.76 | +0.03% | 96,491 |
| Dec 29, 2025 | 72.76 | 72.78 | 72.53 | 72.74 | -0.37% | 151,054 |
| Dec 26, 2025 | 72.96 | 73.01 | 72.76 | 73.01 | +0.23% | 323,046 |
| Dec 24, 2025 | 72.66 | 72.84 | 72.61 | 72.84 | +0.21% | 859,032 |
| Dec 23, 2025 | 72.58 | 72.69 | 72.52 | 72.69 | -1.22% | 99,896 |
| Dec 22, 2025 | 73.36 | 73.59 | 73.26 | 73.59 | +0.41% | 148,011 |
| Dec 19, 2025 | 73.25 | 73.56 | 73.25 | 73.29 | +0.65% | 46,221 |
| Dec 18, 2025 | 72.94 | 73.24 | 72.81 | 72.82 | +0.46% | 56,329 |
| Dec 17, 2025 | 72.89 | 73.00 | 72.41 | 72.49 | -0.58% | 448,489 |
| Dec 16, 2025 | 73.11 | 73.28 | 72.79 | 72.91 | -0.76% | 64,707 |
| Dec 15, 2025 | 73.44 | 73.55 | 73.15 | 73.47 | +0.92% | 42,456 |
| Dec 12, 2025 | 73.28 | 73.34 | 72.62 | 72.80 | -0.61% | 74,991 |
| Dec 11, 2025 | 73.01 | 73.34 | 72.92 | 73.25 | +0.52% | 86,284 |
| Dec 10, 2025 | 72.00 | 72.96 | 72.00 | 72.87 | +1.19% | 58,760 |
| Dec 9, 2025 | 72.03 | 72.23 | 71.91 | 72.01 | -0.01% | 34,630 |
| Dec 8, 2025 | 72.38 | 72.38 | 71.94 | 72.02 | -0.30% | 212,084 |
| Dec 5, 2025 | 72.51 | 72.60 | 72.21 | 72.24 | -0.11% | 85,077 |
| Dec 4, 2025 | 72.62 | 72.62 | 72.18 | 72.32 | +0.25% | 37,751 |
| Dec 3, 2025 | 71.75 | 72.14 | 71.73 | 72.14 | +0.56% | 213,261 |
| Dec 2, 2025 | 71.71 | 71.74 | 71.41 | 71.74 | +0.48% | 46,548 |
| Dec 1, 2025 | 71.45 | 71.72 | 71.37 | 71.40 | -0.57% | 102,407 |
| Nov 28, 2025 | 71.62 | 71.81 | 71.43 | 71.81 | +0.29% | 290,222 |
| Nov 26, 2025 | 71.20 | 71.63 | 71.08 | 71.60 | +1.30% | 97,646 |
| Nov 25, 2025 | 70.10 | 70.81 | 70.10 | 70.68 | +1.12% | 412,829 |
| Nov 24, 2025 | 69.65 | 70.00 | 69.65 | 69.90 | +0.14% | 216,989 |
| Nov 21, 2025 | 69.36 | 70.01 | 69.18 | 69.80 | +1.59% | 151,246 |
| Nov 20, 2025 | 70.19 | 70.19 | 68.71 | 68.71 | -1.41% | 45,439 |
| Nov 19, 2025 | 69.86 | 69.99 | 69.47 | 69.69 | -0.43% | 85,129 |
| Nov 18, 2025 | 69.94 | 70.13 | 69.52 | 69.99 | -1.13% | 83,940 |
| Nov 17, 2025 | 71.18 | 71.42 | 70.57 | 70.79 | -1.37% | 75,918 |
| Nov 14, 2025 | 71.47 | 71.89 | 71.42 | 71.77 | -0.19% | 67,366 |
| Nov 13, 2025 | 72.45 | 72.48 | 71.83 | 71.91 | -1.03% | 126,253 |
| Nov 12, 2025 | 72.43 | 72.72 | 72.43 | 72.66 | +0.66% | 72,921 |
| Nov 11, 2025 | 72.04 | 72.34 | 72.03 | 72.18 | +0.61% | 24,719 |
| Nov 10, 2025 | 71.38 | 71.74 | 71.20 | 71.74 | +0.93% | 32,879 |
| Nov 7, 2025 | 70.56 | 71.08 | 70.31 | 71.08 | +0.41% | 63,733 |
| Nov 6, 2025 | 70.98 | 70.98 | 70.55 | 70.79 | -0.20% | 29,801 |
| Nov 5, 2025 | 70.42 | 70.99 | 70.42 | 70.93 | +0.82% | 42,372 |
| Nov 4, 2025 | 70.37 | 70.73 | 70.35 | 70.35 | -0.97% | 45,912 |
| Nov 3, 2025 | 71.02 | 71.14 | 70.90 | 71.04 | +0.01% | 45,053 |
| Oct 31, 2025 | 71.11 | 71.13 | 70.78 | 71.03 | -0.21% | 362,492 |
| Oct 30, 2025 | 71.12 | 71.45 | 71.01 | 71.18 | -0.39% | 569,927 |
Daily open, high, low, close and volume for JPMorgan BetaBuilders International Equity ETF (BBIN). Showing 249 trading days. Unadjusted prices.