JPM Betabuilders Japan ETF (NY: BBJP )

59.00 +1.53 (+2.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 43.95 44.11 43.82 44.11 184,692 -0.29(-0.65%)
Oct 29, 2020 44.44 44.52 44.26 44.40 479,334 +0.34(+0.78%)
Oct 28, 2020 44.35 44.42 44.02 44.06 267,876 -0.60(-1.34%)
Oct 27, 2020 44.64 44.70 44.58 44.66 174,640 +0.15(+0.33%)
Oct 26, 2020 44.51 44.60 44.38 44.51 180,530 -0.38(-0.85%)
Oct 23, 2020 44.89 44.95 44.80 44.89 229,680 -0.04(-0.08%)
Oct 22, 2020 44.82 44.95 44.71 44.93 131,428 -0.13(-0.28%)
Oct 21, 2020 44.95 45.16 44.95 45.06 958,974 +0.42(+0.93%)
Oct 20, 2020 44.53 44.77 44.53 44.64 137,198 +0.04(+0.08%)
Oct 19, 2020 44.82 44.89 44.58 44.60 152,079 -0.02(-0.04%)
Oct 16, 2020 44.46 44.71 44.46 44.62 115,336 -0.04(-0.08%)
Oct 15, 2020 44.48 44.71 44.44 44.66 230,088 -0.36(-0.81%)
Oct 14, 2020 45.06 45.22 45.02 45.02 272,840 +0.02(+0.04%)
Oct 13, 2020 44.95 45.07 44.90 45.00 93,854 -0.11(-0.24%)
Oct 12, 2020 45.09 45.24 44.96 45.11 98,493 +0.13(+0.28%)
Oct 09, 2020 45.02 45.09 44.97 44.98 540,514 -0.07(-0.16%)
Oct 08, 2020 45.11 45.19 44.96 45.06 243,631 +0.00(+0.00%)
Oct 07, 2020 45.04 45.06 44.93 45.06 193,634 +0.20(+0.44%)
Oct 06, 2020 44.98 45.09 44.75 44.86 407,992 -0.07(-0.16%)
Oct 05, 2020 44.73 44.93 44.73 44.93 182,662 +0.40(+0.90%)
Oct 02, 2020 44.15 44.58 44.15 44.53 316,237 -0.22(-0.49%)
Oct 01, 2020 44.62 44.91 44.62 44.75 774,519 +0.00(+0.00%)
Sep 30, 2020 44.66 44.95 44.62 44.75 230,377 -0.42(-0.92%)
Sep 29, 2020 45.20 45.35 45.09 45.16 352,509 +0.04(+0.08%)
Sep 28, 2020 45.00 45.16 44.93 45.13 168,492 +0.54(+1.22%)
Sep 25, 2020 44.17 44.58 44.13 44.58 142,075 +0.07(+0.16%)
Sep 24, 2020 44.37 44.67 44.18 44.51 189,590 -0.18(-0.41%)
Sep 23, 2020 44.86 44.93 44.58 44.69 2,939,997 +0.25(+0.57%)
Sep 22, 2020 44.31 44.44 43.96 44.44 1,880,166 +0.16(+0.37%)
Sep 21, 2020 44.04 44.38 43.83 44.28 172,357 -0.73(-1.61%)
Sep 18, 2020 45.11 45.16 44.85 45.00 379,915 -0.13(-0.28%)
Sep 17, 2020 44.78 45.13 44.78 45.13 151,082 +0.05(+0.12%)
Sep 16, 2020 44.98 45.22 44.98 45.07 121,876 +0.13(+0.28%)
Sep 15, 2020 44.93 44.96 44.80 44.95 169,919 +0.24(+0.53%)
Sep 14, 2020 44.77 44.95 44.71 44.71 155,669 +0.27(+0.61%)
Sep 11, 2020 44.44 44.53 44.31 44.44 276,597 +0.62(+1.41%)
Sep 10, 2020 44.11 44.23 43.79 43.82 161,353 +0.00(+0.00%)
Sep 09, 2020 43.75 43.89 43.68 43.82 161,170 +0.15(+0.33%)
Sep 08, 2020 43.44 43.80 43.39 43.68 295,151 -0.36(-0.82%)
Sep 04, 2020 44.06 44.11 43.35 44.04 196,600 +0.33(+0.75%)
Sep 03, 2020 44.31 44.31 43.60 43.71 338,352 -0.85(-1.91%)
Sep 02, 2020 44.37 44.57 44.22 44.57 311,396 +0.44(+0.99%)
Sep 01, 2020 43.91 44.13 43.88 44.13 264,968 +0.20(+0.45%)
Aug 31, 2020 43.97 44.15 43.83 43.93 285,842 -0.07(-0.16%)
Aug 28, 2020 44.04 44.04 43.79 44.00 306,809 +0.18(+0.41%)
Aug 27, 2020 44.06 44.09 43.62 43.82 220,690 -0.33(-0.74%)
Aug 26, 2020 44.02 44.24 44.02 44.15 130,970 +0.05(+0.12%)
Aug 25, 2020 44.13 44.18 43.91 44.09 205,483 -0.04(-0.08%)
Aug 24, 2020 44.09 44.13 43.93 44.13 180,786 +0.47(+1.08%)
Aug 21, 2020 43.53 43.66 43.40 43.66 228,908 -0.07(-0.17%)
Aug 20, 2020 43.55 43.79 43.55 43.73 130,832 -0.13(-0.29%)
Aug 19, 2020 44.15 44.21 43.84 43.86 170,594 -0.29(-0.66%)
Aug 18, 2020 44.06 44.20 43.93 44.15 185,514 +0.15(+0.33%)
Aug 17, 2020 43.88 44.00 43.80 44.00 192,512 +0.20(+0.46%)
Aug 14, 2020 43.66 43.85 43.66 43.80 236,461 -0.02(-0.04%)
Aug 13, 2020 43.77 43.91 43.68 43.82 226,200 -0.11(-0.25%)
Aug 12, 2020 43.79 44.04 43.77 43.93 169,594 +0.93(+2.15%)
Aug 11, 2020 43.50 43.50 42.93 43.01 181,783 +0.42(+0.98%)
Aug 10, 2020 42.46 42.59 42.33 42.59 337,463 +0.18(+0.43%)
Aug 07, 2020 42.15 42.41 42.14 42.41 507,049 +0.04(+0.09%)
Aug 06, 2020 42.17 42.38 42.15 42.37 145,151 +0.04(+0.09%)
Aug 05, 2020 42.50 42.62 42.29 42.33 208,976 -0.02(-0.04%)
Aug 04, 2020 41.95 42.35 41.95 42.35 148,116 +0.49(+1.17%)
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.