JPMorgan Sustainable Infrastructure ETF (NQ: BLLD )

46.70 -1.50 (-3.11%)
Official Closing Price Updated: 1:15 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 46.70 46.70 46.70 46.70 16 -1.50(-3.11%)
Dec 23, 2024 48.20 48.20 48.20 48.20 61 +0.07(+0.15%)
Dec 20, 2024 47.80 48.19 47.80 48.13 667 +0.45(+0.94%)
Dec 19, 2024 48.09 48.09 47.68 47.68 728 -0.20(-0.41%)
Dec 18, 2024 49.14 49.18 47.88 47.88 338 -1.43(-2.89%)
Dec 17, 2024 49.28 49.31 49.10 49.31 1,204 -0.06(-0.13%)
Dec 16, 2024 49.37 49.37 49.37 49.37 86 -0.46(-0.93%)
Dec 13, 2024 49.83 49.83 49.83 49.83 0 -0.14(-0.27%)
Dec 12, 2024 49.97 49.97 49.97 49.97 67 -0.27(-0.54%)
Dec 11, 2024 50.29 50.29 50.24 50.24 231 -0.16(-0.32%)
Dec 10, 2024 50.40 50.40 50.40 50.40 3 -0.61(-1.20%)
Dec 09, 2024 51.26 51.26 51.01 51.01 536 -0.04(-0.07%)
Dec 06, 2024 51.05 51.05 51.05 51.05 100 -0.22(-0.42%)
Dec 05, 2024 51.27 51.27 51.27 51.27 18 +0.23(+0.44%)
Dec 04, 2024 51.01 51.04 51.01 51.04 1,139 -0.22(-0.43%)
Dec 03, 2024 51.43 51.43 51.26 51.26 7,028 -0.08(-0.15%)
Dec 02, 2024 51.40 51.40 51.34 51.34 1,197 -0.67(-1.29%)
Nov 29, 2024 52.01 52.01 52.01 52.01 0 +0.06(+0.11%)
Nov 27, 2024 51.96 51.96 51.96 51.96 270 +0.43(+0.83%)
Nov 26, 2024 51.53 51.53 51.53 51.53 4 -0.05(-0.10%)
Nov 25, 2024 51.52 51.58 51.52 51.58 118 +0.43(+0.85%)
Nov 22, 2024 51.14 51.14 51.14 51.14 100 +0.32(+0.64%)
Nov 21, 2024 50.82 50.82 50.82 50.82 9 +0.13(+0.27%)
Nov 20, 2024 50.69 50.69 50.69 50.69 61 -0.16(-0.32%)
Nov 19, 2024 50.85 50.85 50.85 50.85 1 +0.23(+0.46%)
Nov 18, 2024 50.63 50.63 50.61 50.61 102 +0.10(+0.20%)
Nov 15, 2024 50.50 50.51 50.46 50.51 201 +0.12(+0.24%)
Nov 14, 2024 50.39 50.39 50.39 50.39 0 +0.02(+0.04%)
Nov 13, 2024 50.37 50.37 50.37 50.37 1 -0.14(-0.27%)
Nov 12, 2024 50.51 50.51 50.51 50.51 13 -0.88(-1.71%)
Nov 11, 2024 51.44 51.44 51.33 51.39 702 +0.13(+0.25%)
Nov 08, 2024 51.36 51.36 51.24 51.26 527 -0.14(-0.27%)
Nov 07, 2024 51.30 51.40 51.30 51.40 253 +0.52(+1.02%)
Nov 06, 2024 52.20 52.20 50.55 50.88 1,236 -1.60(-3.05%)
Nov 05, 2024 52.48 52.48 52.48 52.48 31 +0.59(+1.13%)
Nov 04, 2024 52.09 52.32 51.83 51.89 6,499 +0.15(+0.29%)
Nov 01, 2024 52.40 52.40 51.74 51.74 689 -0.32(-0.62%)
Oct 31, 2024 52.06 52.06 52.06 52.06 86 -0.52(-0.99%)
Oct 30, 2024 52.47 52.81 52.47 52.59 1,600 +0.12(+0.22%)
Oct 29, 2024 52.66 52.66 52.47 52.47 1,845 -0.67(-1.26%)
Oct 28, 2024 53.14 53.14 53.14 53.14 8 +0.48(+0.92%)
Oct 25, 2024 52.66 52.66 52.66 52.66 0 -0.20(-0.38%)
Oct 24, 2024 52.86 52.86 52.86 52.86 104 -0.18(-0.34%)
Oct 23, 2024 53.04 53.04 53.04 53.04 7 +0.25(+0.48%)
Oct 22, 2024 52.86 52.86 52.79 52.79 512 -0.38(-0.71%)
Oct 21, 2024 53.17 53.17 53.17 53.17 7 -0.61(-1.13%)
Oct 18, 2024 53.78 53.78 53.78 53.78 100 +0.26(+0.49%)
Oct 17, 2024 53.52 53.52 53.52 53.52 9 -0.45(-0.83%)
Oct 16, 2024 53.96 53.96 53.96 53.96 15 +0.36(+0.68%)
Oct 15, 2024 53.57 53.60 53.57 53.60 810 +0.22(+0.41%)
Oct 14, 2024 53.00 53.38 53.00 53.38 277 +0.43(+0.82%)
Oct 11, 2024 52.95 52.95 52.95 52.95 0 +0.25(+0.47%)
Oct 10, 2024 52.70 52.70 52.70 52.70 1 -0.28(-0.52%)
Oct 09, 2024 52.86 52.97 52.86 52.97 472 -0.14(-0.26%)
Oct 08, 2024 53.17 53.17 53.11 53.11 1,049 -0.02(-0.04%)
Oct 07, 2024 53.13 53.13 53.13 53.13 363 -0.26(-0.49%)
Oct 04, 2024 53.39 53.39 53.39 53.39 100 -0.32(-0.59%)
Oct 03, 2024 53.71 53.71 53.71 53.71 3 -0.53(-0.97%)
Oct 02, 2024 54.25 54.25 54.18 54.23 685 -0.26(-0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.