JPM Betabuilders Japan ETF (NY: BBJP )

58.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 49.88 49.88 49.38 49.74 357,057 -0.04(-0.08%)
Nov 29, 2019 49.82 49.82 49.72 49.78 74,300 -0.48(-0.96%)
Nov 27, 2019 50.12 50.26 50.12 50.26 139,200 +0.16(+0.32%)
Nov 26, 2019 50.02 50.17 50.02 50.10 279,443 -0.18(-0.36%)
Nov 25, 2019 50.08 50.28 50.08 50.28 390,834 +0.40(+0.80%)
Nov 22, 2019 49.94 49.94 49.81 49.88 995,100 +0.00(+0.00%)
Nov 21, 2019 49.92 49.92 49.72 49.88 405,499 +0.06(+0.12%)
Nov 20, 2019 49.94 50.00 49.65 49.82 183,323 -0.12(-0.24%)
Nov 19, 2019 50.14 50.14 49.84 49.94 135,957 -0.20(-0.40%)
Nov 18, 2019 49.94 50.15 49.90 50.14 220,407 +0.10(+0.20%)
Nov 15, 2019 49.88 50.06 49.84 50.04 138,350 +0.30(+0.60%)
Nov 14, 2019 49.54 49.78 49.54 49.74 119,584 -0.24(-0.48%)
Nov 13, 2019 49.68 50.04 49.68 49.98 175,064 -0.18(-0.36%)
Nov 12, 2019 50.20 50.30 50.08 50.16 59,106 +0.10(+0.20%)
Nov 11, 2019 49.80 50.11 49.80 50.06 103,031 -0.15(-0.30%)
Nov 08, 2019 49.94 50.21 49.92 50.21 107,150 +0.01(+0.02%)
Nov 07, 2019 50.28 50.38 50.20 50.20 225,527 +0.27(+0.54%)
Nov 06, 2019 49.90 50.00 49.86 49.93 816,276 -0.03(-0.06%)
Nov 05, 2019 49.98 50.09 49.90 49.96 279,957 +0.00(+0.00%)
Nov 04, 2019 49.80 50.00 49.78 49.96 1,167,027 +0.30(+0.60%)
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.