Jpmorgan Betabuilders Japan ETF (NY: BBJP )

27.49 USD +0.10 (+0.37%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.93 22.96 22.70 22.95 342,600 -0.21(-0.91%)
May 28, 2020 23.23 23.38 23.14 23.16 1,011,790 +0.31(+1.36%)
May 27, 2020 22.86 22.87 22.69 22.85 351,222 +0.26(+1.15%)
May 26, 2020 22.50 22.62 22.49 22.59 416,842 +0.78(+3.58%)
May 22, 2020 21.75 21.81 21.71 21.81 268,300 +0.01(+0.05%)
May 21, 2020 21.88 21.93 21.72 21.80 854,121 -0.22(-1.00%)
May 20, 2020 22.08 22.15 21.93 22.02 337,262 +0.37(+1.71%)
May 19, 2020 21.72 21.86 21.65 21.65 194,667 -0.24(-1.10%)
May 18, 2020 21.67 21.95 21.65 21.89 468,155 +0.53(+2.48%)
May 15, 2020 21.32 21.42 21.25 21.36 232,700 +0.00(+0.00%)
May 14, 2020 21.13 21.37 21.04 21.36 365,500 -0.27(-1.25%)
May 13, 2020 21.78 21.80 21.58 21.63 354,529 +0.06(+0.28%)
May 12, 2020 21.79 21.83 21.55 21.57 723,229 -0.27(-1.24%)
May 11, 2020 21.77 21.88 21.76 21.84 226,978 +0.24(+1.11%)
May 08, 2020 21.53 21.63 21.53 21.60 443,500 +0.31(+1.46%)
May 07, 2020 21.25 21.32 21.16 21.29 392,030 +0.33(+1.57%)
May 06, 2020 21.24 21.26 20.95 20.96 501,100 -0.16(-0.76%)
May 05, 2020 21.16 21.25 21.03 21.12 434,661 +0.20(+0.96%)
May 04, 2020 20.72 20.94 20.70 20.92 246,033 -0.11(-0.52%)
May 01, 2020 21.09 21.15 20.97 21.03 387,500 -0.36(-1.68%)
Apr 30, 2020 21.48 21.52 21.29 21.39 687,735 -0.64(-2.91%)
Apr 29, 2020 22.03 22.16 21.98 22.03 476,589 +0.39(+1.80%)
Apr 28, 2020 21.78 21.80 21.58 21.64 745,855 +0.34(+1.60%)
Apr 27, 2020 21.28 21.35 21.23 21.30 625,925 +0.29(+1.38%)
Apr 24, 2020 20.97 21.07 20.90 21.01 274,900 +0.12(+0.57%)
Apr 23, 2020 20.97 21.19 20.87 20.89 469,642 +0.04(+0.19%)
Apr 22, 2020 20.81 20.87 20.70 20.85 457,157 +0.37(+1.81%)
Apr 21, 2020 20.63 20.71 20.45 20.48 405,360 -0.23(-1.11%)
Apr 20, 2020 20.80 20.97 20.68 20.71 887,954 -0.26(-1.24%)
Apr 17, 2020 21.06 21.06 20.78 20.97 663,000 +0.20(+0.96%)
Apr 16, 2020 20.69 20.81 20.60 20.77 2,096,673 -0.14(-0.67%)
Apr 15, 2020 20.85 20.99 20.79 20.91 1,792,924 -0.17(-0.83%)
Apr 14, 2020 21.07 21.24 21.04 21.08 393,373 +0.34(+1.66%)
Apr 13, 2020 20.64 20.74 20.59 20.74 410,714 -0.08(-0.38%)
Apr 09, 2020 20.69 20.96 20.68 20.82 588,100 +0.27(+1.31%)
Apr 08, 2020 20.51 20.62 20.31 20.55 885,107 -0.05(-0.24%)
Apr 07, 2020 21.30 21.36 20.54 20.60 2,095,930 +0.28(+1.38%)
Apr 06, 2020 20.03 20.38 19.94 20.32 881,430 +1.05(+5.45%)
Apr 03, 2020 19.31 19.40 19.16 19.27 2,758,600 -0.44(-2.23%)
Apr 02, 2020 19.39 19.73 19.31 19.71 1,840,290 +0.21(+1.08%)
Apr 01, 2020 19.55 19.77 19.44 19.50 4,106,350 -0.97(-4.74%)
Mar 31, 2020 20.16 20.60 20.15 20.47 2,632,810 -0.49(-2.34%)
Mar 30, 2020 20.75 21.00 20.67 20.96 689,499 +0.23(+1.11%)
Mar 27, 2020 20.61 20.98 20.56 20.73 771,800 +0.04(+0.19%)
Mar 26, 2020 20.23 20.78 20.23 20.69 1,373,603 +0.68(+3.40%)
Mar 25, 2020 19.69 20.25 19.39 20.01 1,096,207 +0.28(+1.42%)
Mar 24, 2020 19.78 19.92 19.55 19.73 2,027,802 +1.31(+7.11%)
Mar 23, 2020 18.78 18.78 18.22 18.42 1,894,546 -0.15(-0.81%)
Mar 20, 2020 19.15 19.36 18.55 18.57 1,671,700 +0.05(+0.27%)
Mar 19, 2020 18.62 19.13 18.48 18.52 6,321,672 +0.16(+0.87%)
Mar 18, 2020 18.07 18.65 17.90 18.36 3,905,485 -0.35(-1.87%)
Mar 17, 2020 18.33 18.86 18.08 18.71 1,674,002 +0.90(+5.05%)
Mar 16, 2020 17.66 18.32 17.42 17.81 1,304,751 -1.23(-6.46%)
Mar 13, 2020 19.26 19.29 18.21 19.04 1,465,100 +0.59(+3.20%)
Mar 12, 2020 18.95 19.10 17.99 18.45 3,282,011 -2.05(-10.00%)
Mar 11, 2020 20.79 20.92 20.44 20.50 2,106,671 -0.73(-3.44%)
Mar 10, 2020 21.26 21.30 20.66 21.23 4,346,324 +0.58(+2.81%)
Mar 09, 2020 20.44 20.99 20.42 20.65 2,760,332 -1.04(-4.79%)
Mar 06, 2020 21.66 21.78 21.54 21.69 2,019,500 -0.22(-1.00%)
Mar 05, 2020 21.91 22.07 21.86 21.91 2,576,469 -0.44(-1.97%)
Mar 04, 2020 22.15 22.35 22.02 22.35 1,088,660 +0.43(+1.96%)
Mar 03, 2020 22.14 22.35 21.69 21.92 2,305,461 -0.24(-1.06%)
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.