JPM Betabuilders Japan ETF (NY: BBJP )

58.55 -0.21 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 49.72 50.00 49.72 49.90 68,950 -0.10(-0.20%)
Sep 27, 2018 49.68 50.18 49.68 50.00 133,270 -0.08(-0.16%)
Sep 26, 2018 50.02 50.34 50.02 50.08 116,800 +0.18(+0.36%)
Sep 25, 2018 49.98 50.04 49.86 49.90 70,524 +0.38(+0.77%)
Sep 24, 2018 49.50 49.58 49.44 49.52 113,341 -0.22(-0.44%)
Sep 21, 2018 49.46 49.78 49.46 49.74 61,300 +0.06(+0.12%)
Sep 20, 2018 49.54 49.70 49.50 49.68 64,810 +0.16(+0.32%)
Sep 19, 2018 49.46 49.56 49.38 49.52 470,594 +0.22(+0.45%)
Sep 18, 2018 48.92 49.44 48.92 49.30 91,415 +1.22(+2.54%)
Sep 17, 2018 48.30 48.38 48.08 48.08 66,938 +0.06(+0.12%)
Sep 14, 2018 48.02 48.18 47.98 48.02 96,950 +0.38(+0.80%)
Sep 13, 2018 47.78 47.80 47.53 47.64 73,929 +0.38(+0.80%)
Sep 12, 2018 47.04 47.26 46.98 47.26 95,153 +0.12(+0.25%)
Sep 11, 2018 46.90 47.20 46.90 47.14 83,150 +0.08(+0.17%)
Sep 10, 2018 47.04 47.16 46.94 47.06 96,383 +0.10(+0.21%)
Sep 07, 2018 47.12 47.12 46.84 46.96 171,000 -0.26(-0.55%)
Sep 06, 2018 47.02 47.24 46.92 47.22 562,214 -0.02(-0.04%)
Sep 05, 2018 47.06 47.24 46.97 47.24 139,789 -0.40(-0.84%)
Sep 04, 2018 47.66 47.66 47.45 47.64 109,027 -0.56(-1.16%)
Aug 31, 2018 48.20 48.20 48.20 0 +0.06(+0.12%)
Aug 30, 2018 48.08 48.22 47.96 48.14 101,399 -0.32(-0.66%)
Aug 29, 2018 48.24 48.46 48.24 48.46 84,067 +0.18(+0.37%)
Aug 28, 2018 48.26 48.36 48.20 48.28 110,025 -0.12(-0.25%)
Aug 27, 2018 48.12 48.40 48.12 48.40 75,171 +0.74(+1.55%)
Aug 24, 2018 47.50 47.72 47.50 47.66 61,600 +0.12(+0.25%)
Aug 23, 2018 47.36 47.58 47.36 47.54 113,281 -0.18(-0.38%)
Aug 22, 2018 47.72 47.84 47.68 47.72 91,774 +0.10(+0.21%)
Aug 21, 2018 47.46 47.62 47.38 47.62 112,650 +0.08(+0.17%)
Aug 20, 2018 47.60 47.60 47.40 47.54 67,553 +0.18(+0.38%)
Aug 17, 2018 47.18 47.46 47.16 47.36 181,000 +0.06(+0.13%)
Aug 16, 2018 47.12 47.30 47.05 47.30 213,414 +0.38(+0.81%)
Aug 15, 2018 46.90 47.00 46.72 46.92 118,657 -0.58(-1.22%)
Aug 14, 2018 47.40 47.54 47.34 47.50 76,271 +0.34(+0.72%)
Aug 13, 2018 47.30 47.42 47.16 47.16 142,926 -0.54(-1.13%)
Aug 10, 2018 47.84 47.84 47.48 47.70 167,750 -0.52(-1.08%)
Aug 09, 2018 48.40 48.46 48.20 48.22 493,303 -0.26(-0.54%)
Aug 08, 2018 48.42 48.54 48.38 48.48 319,375 -0.02(-0.04%)
Aug 07, 2018 48.66 48.66 48.42 48.50 92,386 +0.38(+0.79%)
Aug 06, 2018 48.04 48.16 47.98 48.12 66,386 -0.40(-0.82%)
Aug 03, 2018 48.16 48.52 48.16 48.52 159,250 +0.00(+0.00%)
Aug 02, 2018 48.36 48.52 48.34 48.52 176,077 -0.26(-0.53%)
Aug 01, 2018 48.88 48.92 48.58 48.78 581,117 +0.22(+0.45%)
Jul 31, 2018 48.72 48.74 48.40 48.56 133,889 -0.34(-0.70%)
Jul 30, 2018 49.26 49.26 48.82 48.90 142,157 -0.36(-0.73%)
Jul 27, 2018 49.50 49.52 49.18 49.26 177,800 +0.20(+0.41%)
Jul 26, 2018 49.28 49.30 49.06 49.06 2,549,096 -0.06(-0.12%)
Jul 25, 2018 48.76 49.25 48.72 49.12 720,160 +0.36(+0.74%)
Jul 24, 2018 48.84 48.94 48.62 48.76 80,959 +0.24(+0.49%)
Jul 23, 2018 48.52 48.52 48.38 48.52 113,542 +0.40(+0.83%)
Jul 20, 2018 47.84 48.26 47.84 48.12 473,426 +0.14(+0.29%)
Jul 19, 2018 47.87 48.14 47.84 47.98 7,453,807 -0.12(-0.25%)
Jul 18, 2018 48.06 48.28 48.06 48.10 2,890,684 +0.06(+0.12%)
Jul 17, 2018 48.04 48.19 47.88 48.04 972,096 +0.32(+0.67%)
Jul 16, 2018 47.88 47.97 47.58 47.72 2,775,281 -0.10(-0.21%)
Jul 13, 2018 47.66 47.86 47.57 47.82 903,272 +0.46(+0.97%)
Jul 12, 2018 47.16 47.38 47.10 47.36 11,569,183 +0.20(+0.42%)
Jul 11, 2018 47.46 47.66 47.14 47.16 4,472,862 -0.78(-1.63%)
Jul 10, 2018 47.98 48.00 47.94 47.94 280,363 -0.56(-1.15%)
Jul 09, 2018 48.50 48.50 48.50 48.50 20 +0.00(+0.00%)
Jul 06, 2018 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 05, 2018 48.50 48.50 48.50 48.50 0 +0.00(+0.00%)
Jul 03, 2018 48.50 48.50 48.50 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.