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 (%)
Feb 28, 2020 42.92 43.80 42.70 43.80 1,398,550 -0.02(-0.05%)
Feb 27, 2020 44.42 44.84 43.78 43.82 1,349,019 -1.54(-3.40%)
Feb 26, 2020 45.48 45.80 45.26 45.36 1,180,901 +0.30(+0.67%)
Feb 25, 2020 45.74 45.84 44.92 45.06 892,083 -0.18(-0.40%)
Feb 24, 2020 45.06 45.62 45.06 45.24 729,232 -1.54(-3.29%)
Feb 21, 2020 46.94 46.94 46.64 46.78 286,000 -0.36(-0.76%)
Feb 20, 2020 47.18 47.28 46.88 47.14 385,372 -0.38(-0.80%)
Feb 19, 2020 47.66 47.76 47.50 47.52 2,600,126 -0.08(-0.17%)
Feb 18, 2020 47.84 47.84 47.55 47.60 1,992,660 -0.72(-1.49%)
Feb 14, 2020 48.52 48.52 48.27 48.32 2,768,700 -0.38(-0.78%)
Feb 13, 2020 48.70 48.92 48.66 48.70 3,188,140 -0.42(-0.86%)
Feb 12, 2020 49.24 49.24 49.12 49.12 4,072,503 -0.28(-0.57%)
Feb 11, 2020 49.58 49.60 49.30 49.40 3,774,212 +0.28(+0.57%)
Feb 10, 2020 48.94 49.19 48.94 49.12 3,759,759 -0.14(-0.28%)
Feb 07, 2020 49.34 49.44 49.20 49.26 1,425,850 -0.42(-0.85%)
Feb 06, 2020 49.68 49.70 49.52 49.68 289,957 +0.30(+0.61%)
Feb 05, 2020 49.36 49.40 49.16 49.38 214,839 +0.50(+1.02%)
Feb 04, 2020 48.88 48.98 48.82 48.88 377,709 +0.70(+1.45%)
Feb 03, 2020 48.18 48.36 48.12 48.18 1,949,517 +0.36(+0.75%)
Jan 31, 2020 48.12 48.12 47.64 47.82 589,550 -0.80(-1.65%)
Jan 30, 2020 48.08 48.64 48.08 48.62 3,157,662 -0.08(-0.16%)
Jan 29, 2020 48.86 48.86 48.68 48.70 142,830 -0.12(-0.25%)
Jan 28, 2020 48.52 48.82 48.50 48.82 366,410 +0.42(+0.87%)
Jan 27, 2020 48.56 48.72 48.40 48.40 258,352 -0.96(-1.94%)
Jan 24, 2020 49.54 49.64 49.20 49.36 367,650 -0.16(-0.32%)
Jan 23, 2020 49.46 49.54 49.24 49.52 507,752 +0.04(+0.08%)
Jan 22, 2020 49.54 49.58 49.37 49.48 177,008 +0.22(+0.45%)
Jan 21, 2020 49.46 49.46 49.18 49.26 530,283 -0.24(-0.48%)
Jan 17, 2020 49.36 49.50 49.32 49.50 178,650 +0.02(+0.04%)
Jan 16, 2020 49.26 49.48 49.26 49.48 223,152 +0.10(+0.20%)
Jan 15, 2020 49.40 49.44 49.30 49.38 183,346 -0.22(-0.44%)
Jan 14, 2020 49.30 49.60 49.30 49.60 204,765 +0.08(+0.16%)
Jan 13, 2020 49.32 49.58 49.19 49.52 196,112 +0.22(+0.45%)
Jan 10, 2020 49.48 49.52 49.20 49.30 252,300 -0.34(-0.68%)
Jan 09, 2020 49.56 49.66 49.46 49.64 163,926 +0.30(+0.61%)
Jan 08, 2020 49.20 49.46 49.14 49.34 326,133 +0.02(+0.04%)
Jan 07, 2020 49.36 49.47 49.24 49.32 346,615 +0.08(+0.16%)
Jan 06, 2020 49.00 49.24 48.98 49.24 314,652 +0.18(+0.37%)
Jan 03, 2020 48.98 49.39 48.96 49.06 243,850 -0.52(-1.05%)
Jan 02, 2020 49.68 49.68 49.38 49.58 4,258,926 +0.50(+1.02%)
Dec 31, 2019 48.94 49.08 48.76 49.08 175,000 +0.18(+0.37%)
Dec 30, 2019 49.18 49.36 48.86 48.90 546,315 -0.52(-1.05%)
Dec 27, 2019 49.44 49.52 49.28 49.42 193,300 +0.02(+0.04%)
Dec 26, 2019 49.18 49.44 49.18 49.40 137,679 +0.14(+0.28%)
Dec 24, 2019 49.20 49.32 49.20 49.26 67,950 -0.24(-0.48%)
Dec 23, 2019 49.48 49.52 49.38 49.50 221,104 -1.18(-2.33%)
Dec 20, 2019 50.52 50.76 50.52 50.68 956,200 +0.00(+0.00%)
Dec 19, 2019 50.68 50.79 50.62 50.68 157,285 -0.08(-0.16%)
Dec 18, 2019 50.70 50.76 50.66 50.76 1,111,924 -0.24(-0.47%)
Dec 17, 2019 50.94 51.08 50.90 51.00 189,813 -0.08(-0.16%)
Dec 16, 2019 50.96 51.10 50.92 51.08 111,938 +0.22(+0.43%)
Dec 13, 2019 50.60 50.90 50.52 50.86 177,100 +0.14(+0.28%)
Dec 12, 2019 50.30 50.78 50.30 50.72 189,265 +0.16(+0.32%)
Dec 11, 2019 50.44 50.66 50.42 50.56 96,108 +0.06(+0.12%)
Dec 10, 2019 50.58 50.65 50.42 50.50 120,041 -0.04(-0.08%)
Dec 09, 2019 50.70 50.74 50.53 50.54 130,935 -0.30(-0.59%)
Dec 06, 2019 50.66 50.84 50.66 50.84 86,250 +0.58(+1.15%)
Dec 05, 2019 50.36 50.36 50.19 50.26 226,985 -0.14(-0.28%)
Dec 04, 2019 50.22 50.40 50.22 50.40 136,683 +0.50(+1.00%)
Dec 03, 2019 49.52 49.92 49.36 49.90 187,115 +0.16(+0.32%)
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.