JPM Betabuilders Japan ETF (NY: BBJP )

59.00 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.93 41.15 40.77 41.14 219,947 +0.10(+0.25%)
Sep 27, 2019 41.24 41.24 40.95 41.03 159,683 -0.55(-1.33%)
Sep 26, 2019 41.81 41.81 41.51 41.59 158,755 +0.12(+0.29%)
Sep 25, 2019 41.29 41.54 41.22 41.47 145,401 +0.12(+0.29%)
Sep 24, 2019 41.57 41.62 41.30 41.34 116,733 +0.07(+0.17%)
Sep 23, 2019 41.08 41.33 41.08 41.28 128,159 -0.02(-0.04%)
Sep 20, 2019 41.33 41.48 41.28 41.29 150,565 -0.12(-0.29%)
Sep 19, 2019 41.34 41.55 41.34 41.41 131,634 +0.29(+0.72%)
Sep 18, 2019 41.07 41.14 40.82 41.12 895,525 -0.02(-0.04%)
Sep 17, 2019 40.89 41.15 40.89 41.14 211,103 +0.14(+0.34%)
Sep 16, 2019 41.10 41.17 41.00 41.00 286,879 -0.23(-0.55%)
Sep 13, 2019 41.17 41.33 41.10 41.22 110,687 +0.45(+1.10%)
Sep 12, 2019 40.77 40.86 40.63 40.77 166,551 +0.28(+0.68%)
Sep 11, 2019 40.50 40.50 40.39 40.50 108,722 +0.40(+0.99%)
Sep 10, 2019 40.05 40.11 39.98 40.10 83,553 +0.07(+0.17%)
Sep 09, 2019 39.99 40.06 39.92 40.03 97,818 +0.28(+0.70%)
Sep 06, 2019 39.63 39.79 39.63 39.75 82,698 +0.14(+0.35%)
Sep 05, 2019 39.65 39.72 39.56 39.61 182,478 +0.29(+0.75%)
Sep 04, 2019 39.28 39.37 39.20 39.32 143,872 +0.21(+0.53%)
Sep 03, 2019 39.16 39.16 39.01 39.11 216,367 -0.02(-0.04%)
Aug 30, 2019 39.27 39.27 38.99 39.13 134,810 +0.12(+0.31%)
Aug 29, 2019 39.02 39.04 38.87 39.01 461,784 +0.29(+0.76%)
Aug 28, 2019 38.78 38.83 38.62 38.71 284,475 +0.02(+0.04%)
Aug 27, 2019 38.87 38.92 38.69 38.69 1,564,346 -0.17(-0.45%)
Aug 26, 2019 38.88 38.97 38.75 38.87 193,478 +0.59(+1.54%)
Aug 23, 2019 38.61 38.83 38.24 38.28 227,435 -0.42(-1.07%)
Aug 22, 2019 38.81 38.81 38.57 38.69 242,514 -0.03(-0.09%)
Aug 21, 2019 38.87 38.88 38.73 38.73 211,543 +0.10(+0.27%)
Aug 20, 2019 38.71 38.80 38.61 38.62 173,907 -0.12(-0.31%)
Aug 19, 2019 38.85 38.85 38.71 38.75 93,776 -0.02(-0.04%)
Aug 16, 2019 38.49 38.76 38.49 38.76 182,363 +0.40(+1.04%)
Aug 15, 2019 38.38 38.43 38.21 38.36 147,032 +0.43(+1.14%)
Aug 14, 2019 38.29 38.31 37.93 37.93 487,631 -0.99(-2.54%)
Aug 13, 2019 38.55 38.97 38.55 38.92 157,149 +0.42(+1.08%)
Aug 12, 2019 38.76 38.81 38.42 38.50 318,612 -0.35(-0.89%)
Aug 09, 2019 39.07 39.07 38.73 38.85 235,053 -0.43(-1.10%)
Aug 08, 2019 38.88 39.28 38.83 39.28 140,400 +0.35(+0.89%)
Aug 07, 2019 38.62 39.01 38.47 38.94 184,036 +0.23(+0.58%)
Aug 06, 2019 38.55 38.71 38.33 38.71 179,331 +0.50(+1.32%)
Aug 05, 2019 38.57 38.71 38.03 38.21 846,296 -0.92(-2.35%)
Aug 02, 2019 39.18 39.29 38.94 39.13 174,111 -0.23(-0.57%)
Aug 01, 2019 39.58 39.85 39.18 39.35 267,478 -0.05(-0.13%)
Jul 31, 2019 39.59 39.84 39.09 39.40 299,260 -0.05(-0.13%)
Jul 30, 2019 39.46 39.53 39.39 39.46 201,127 -0.23(-0.57%)
Jul 29, 2019 39.65 39.70 39.61 39.68 123,118 -0.03(-0.09%)
Jul 26, 2019 39.68 39.75 39.63 39.72 125,519 +0.10(+0.26%)
Jul 25, 2019 39.79 39.84 39.58 39.61 1,199,058 -0.45(-1.12%)
Jul 24, 2019 39.96 40.06 39.92 40.06 129,802 +0.09(+0.22%)
Jul 23, 2019 39.99 39.99 39.87 39.98 248,280 +0.33(+0.83%)
Jul 22, 2019 39.72 39.72 39.56 39.65 106,357 +0.02(+0.04%)
Jul 19, 2019 39.77 39.77 39.59 39.63 193,675 +0.16(+0.39%)
Jul 18, 2019 39.07 39.51 39.07 39.47 157,767 -0.16(-0.39%)
Jul 17, 2019 39.63 39.70 39.59 39.63 222,657 -0.02(-0.04%)
Jul 16, 2019 39.72 39.72 39.56 39.65 168,824 -0.29(-0.74%)
Jul 15, 2019 40.01 40.01 39.85 39.94 209,027 +0.02(+0.04%)
Jul 12, 2019 39.77 39.92 39.77 39.92 150,738 +0.03(+0.09%)
Jul 11, 2019 39.87 39.92 39.76 39.89 244,330 +0.09(+0.22%)
Jul 10, 2019 39.87 39.89 39.75 39.80 186,726 +0.24(+0.61%)
Jul 09, 2019 39.54 39.60 39.53 39.56 128,510 -0.38(-0.95%)
Jul 08, 2019 39.87 39.96 39.87 39.94 126,475 -0.21(-0.52%)
Jul 05, 2019 40.06 40.18 39.90 40.15 207,525 -0.23(-0.56%)
Jul 03, 2019 40.30 40.37 40.22 40.37 113,804 +0.14(+0.34%)
Jul 02, 2019 40.20 40.26 40.15 40.24 176,127 +0.12(+0.30%)
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.