BATS
Datos históricos de JPMorgan BetaBuilders Japan ETF
JPMorgan BetaBuilders Japan ETF · BBJP
$75.96
▲ +1.04 (+1.39%)
Última operación · 5/11/2026, 3:16:57 UTC
- Variación en el periodo
- +11.2%
- Máximo
- US$80.52
- 6 de octubre de 2026
- Mínimo
- US$65.72
- 31 de diciembre de 2025
- Volumen medio diario
- 1.61 M
Del 5 de noviembre de 2025 al 4 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 4 nov 2026 | 75.17 | 76.07 | 75.17 | 75.96 | +1.39% | 3.32 M |
| 3 nov 2026 | 75.41 | 75.50 | 74.80 | 74.92 | −0.21% | 987,513.64 |
| 2 nov 2026 | 75.18 | 75.92 | 75.06 | 75.08 | +0.01% | 903,465.499 |
| 30 oct 2026 | 75.21 | 75.37 | 74.46 | 75.07 | −2.07% | 1.08 M |
| 29 oct 2026 | 76.65 | 76.82 | 76.37 | 76.66 | −0.01% | 471,759.133 |
| 28 oct 2026 | 76.26 | 76.82 | 76.14 | 76.67 | −0.39% | 986,546.713 |
| 27 oct 2026 | 76.46 | 77.11 | 76.37 | 76.97 | +0.90% | 927,500.543 |
| 26 oct 2026 | 76.24 | 76.61 | 76.09 | 76.28 | +0.33% | 411,001.876 |
| 23 oct 2026 | 75.68 | 76.18 | 75.59 | 76.03 | −0.47% | 586,790.323 |
| 22 oct 2026 | 76.65 | 76.84 | 76.16 | 76.39 | −1.19% | 1.14 M |
| 21 oct 2026 | 77.55 | 77.61 | 76.94 | 77.31 | +0.29% | 1.04 M |
| 20 oct 2026 | 76.44 | 77.42 | 76.43 | 77.09 | +0.48% | 614,115.904 |
| 19 oct 2026 | 77.03 | 77.26 | 76.69 | 76.72 | +0.10% | 491,546.669 |
| 16 oct 2026 | 77.65 | 77.83 | 76.45 | 76.64 | −0.49% | 752,927.833 |
| 15 oct 2026 | 76.27 | 77.07 | 76.21 | 77.02 | −0.45% | 1.48 M |
| 14 oct 2026 | 77.72 | 78.06 | 77.23 | 77.37 | −1.43% | 4.53 M |
| 13 oct 2026 | 78.45 | 78.68 | 78.25 | 78.49 | +0.06% | 1.94 M |
| 12 oct 2026 | 78.70 | 78.83 | 78.43 | 78.45 | −0.55% | 305,491.065 |
| 9 oct 2026 | 78.54 | 78.90 | 78.46 | 78.88 | +0.56% | 1.29 M |
| 8 oct 2026 | 78.52 | 78.69 | 78.09 | 78.44 | −0.93% | 1.4 M |
| 7 oct 2026 | 78.86 | 79.24 | 78.64 | 79.18 | −1.05% | 688,712.398 |
| 6 oct 2026 | 80.23 | 80.52 | 80.01 | 80.02 | +0.04% | 1.08 M |
| 5 oct 2026 | 79.65 | 80.11 | 79.49 | 79.99 | +0.43% | 1.56 M |
| 2 oct 2026 | 79.42 | 79.87 | 79.04 | 79.65 | +1.58% | 1.22 M |
| 1 oct 2026 | 78.68 | 78.80 | 77.98 | 78.41 | −0.11% | 1.24 M |
| 30 sep 2026 | 79.19 | 79.50 | 78.40 | 78.50 | +0.93% | 2.33 M |
| 29 sep 2026 | 77.71 | 77.92 | 77.39 | 77.78 | −0.45% | 481,220.84 |
| 28 sep 2026 | 78.24 | 78.49 | 77.68 | 78.13 | −1.06% | 872,938.132 |
| 25 sep 2026 | 78.61 | 79.03 | 78.31 | 78.97 | +2.21% | 968,074.572 |
| 24 sep 2026 | 77.17 | 77.49 | 76.74 | 77.26 | −1.27% | 410,761.239 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.