JPM Betabuilders Japan ETF (NY: BBJP )

58.44 -0.32 (-0.54%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.22 45.58 45.22 45.46 267,870 +0.46(+1.02%)
Oct 30, 2018 44.46 45.00 44.46 45.00 362,311 +0.84(+1.90%)
Oct 29, 2018 44.90 44.98 43.88 44.16 1,464,223 -0.52(-1.16%)
Oct 26, 2018 44.34 44.92 44.08 44.68 1,161,750 -0.60(-1.33%)
Oct 25, 2018 44.88 45.48 44.84 45.28 1,783,914 +0.66(+1.48%)
Oct 24, 2018 45.58 45.71 44.60 44.62 482,938 -1.42(-3.08%)
Oct 23, 2018 45.68 46.26 45.38 46.04 942,447 -0.58(-1.24%)
Oct 22, 2018 47.00 47.00 46.52 46.62 384,446 -0.28(-0.60%)
Oct 19, 2018 47.02 47.24 46.80 46.90 320,550 +0.04(+0.09%)
Oct 18, 2018 47.24 47.36 46.58 46.86 1,981,406 -0.74(-1.55%)
Oct 17, 2018 47.60 47.76 47.43 47.60 944,798 -0.08(-0.17%)
Oct 16, 2018 47.22 47.78 47.22 47.68 2,110,257 +0.90(+1.92%)
Oct 15, 2018 46.80 47.08 46.58 46.78 181,894 -0.20(-0.43%)
Oct 12, 2018 46.84 47.08 46.38 46.98 120,900 +0.06(+0.13%)
Oct 11, 2018 47.40 47.66 46.58 46.92 314,737 -0.74(-1.55%)
Oct 10, 2018 48.66 48.77 47.66 47.66 1,645,367 -1.22(-2.50%)
Oct 09, 2018 48.46 49.00 48.46 48.88 783,734 -0.36(-0.73%)
Oct 08, 2018 49.00 49.24 48.78 49.24 85,357 +0.18(+0.37%)
Oct 05, 2018 49.08 49.20 48.76 49.06 76,250 +0.06(+0.12%)
Oct 04, 2018 49.18 49.18 48.72 49.00 97,011 -0.62(-1.25%)
Oct 03, 2018 49.64 49.82 49.60 49.62 250,593 -0.50(-1.00%)
Oct 02, 2018 49.80 50.18 49.80 50.12 79,723 -0.14(-0.28%)
Oct 01, 2018 50.00 50.38 50.00 50.26 97,716 +0.36(+0.72%)
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%)
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.