Jpmorgan Betabuilders Japan ETF (NY: BBJP )

24.48 USD +0.19 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 24.45 24.49 24.27 24.29 485,881 -0.33(-1.34%)
Oct 27, 2020 24.61 24.64 24.58 24.62 316,768 +0.08(+0.33%)
Oct 26, 2020 24.54 24.59 24.47 24.54 327,451 -0.21(-0.85%)
Oct 23, 2020 24.75 24.78 24.70 24.75 416,600 -0.02(-0.08%)
Oct 22, 2020 24.71 24.78 24.65 24.77 238,388 -0.07(-0.28%)
Oct 21, 2020 24.78 24.90 24.78 24.84 1,739,413 +0.23(+0.93%)
Oct 20, 2020 24.55 24.68 24.55 24.61 248,855 +0.02(+0.08%)
Oct 19, 2020 24.71 24.75 24.58 24.59 275,845 -0.01(-0.04%)
Oct 16, 2020 24.51 24.65 24.51 24.60 209,200 -0.02(-0.08%)
Oct 15, 2020 24.52 24.65 24.50 24.62 417,341 -0.20(-0.81%)
Oct 14, 2020 24.84 24.93 24.82 24.82 494,885 +0.01(+0.04%)
Oct 13, 2020 24.78 24.85 24.75 24.81 170,236 -0.06(-0.24%)
Oct 12, 2020 24.86 24.94 24.79 24.87 178,650 +0.07(+0.28%)
Oct 09, 2020 24.82 24.86 24.80 24.80 980,400 -0.04(-0.16%)
Oct 08, 2020 24.87 24.92 24.79 24.84 441,906 +0.00(+0.00%)
Oct 07, 2020 24.83 24.84 24.77 24.84 351,219 +0.11(+0.44%)
Oct 06, 2020 24.80 24.86 24.67 24.73 740,027 -0.04(-0.16%)
Oct 05, 2020 24.66 24.77 24.66 24.77 331,318 +0.22(+0.90%)
Oct 02, 2020 24.34 24.58 24.34 24.55 573,600 -0.12(-0.49%)
Oct 01, 2020 24.60 24.76 24.60 24.67 1,404,844 +0.00(+0.00%)
Sep 30, 2020 24.62 24.78 24.60 24.67 417,865 -0.23(-0.92%)
Sep 29, 2020 24.92 25.00 24.86 24.90 639,391 +0.02(+0.08%)
Sep 28, 2020 24.81 24.89 24.77 24.88 305,617 +0.30(+1.22%)
Sep 25, 2020 24.35 24.58 24.33 24.58 257,700 +0.04(+0.16%)
Sep 24, 2020 24.46 24.63 24.36 24.54 343,884 -0.10(-0.41%)
Sep 23, 2020 24.73 24.77 24.58 24.64 5,332,646 +0.14(+0.57%)
Sep 22, 2020 24.43 24.50 24.24 24.50 3,410,297 +0.09(+0.37%)
Sep 21, 2020 24.28 24.47 24.17 24.41 312,626 -0.40(-1.61%)
Sep 18, 2020 24.87 24.90 24.73 24.81 689,100 -0.07(-0.28%)
Sep 17, 2020 24.69 24.88 24.69 24.88 274,037 +0.03(+0.12%)
Sep 16, 2020 24.80 24.93 24.80 24.85 221,063 +0.07(+0.28%)
Sep 15, 2020 24.77 24.79 24.70 24.78 308,205 +0.13(+0.53%)
Sep 14, 2020 24.68 24.78 24.65 24.65 282,358 +0.15(+0.61%)
Sep 11, 2020 24.50 24.55 24.43 24.50 501,700 +0.34(+1.41%)
Sep 10, 2020 24.32 24.39 24.14 24.16 292,667 +0.00(+0.00%)
Sep 09, 2020 24.12 24.20 24.08 24.16 292,335 +0.08(+0.33%)
Sep 08, 2020 23.95 24.15 23.92 24.08 535,354 -0.20(-0.82%)
Sep 04, 2020 24.29 24.32 23.90 24.28 356,600 +0.18(+0.75%)
Sep 03, 2020 24.43 24.43 24.04 24.10 613,712 -0.47(-1.91%)
Sep 02, 2020 24.46 24.57 24.38 24.57 564,819 +0.24(+0.99%)
Sep 01, 2020 24.21 24.33 24.19 24.33 480,607 +0.11(+0.45%)
Aug 31, 2020 24.24 24.34 24.17 24.22 518,469 -0.04(-0.16%)
Aug 28, 2020 24.28 24.28 24.14 24.26 556,500 +0.10(+0.41%)
Aug 27, 2020 24.29 24.31 24.05 24.16 400,295 -0.18(-0.74%)
Aug 26, 2020 24.27 24.39 24.27 24.34 237,558 +0.03(+0.12%)
Aug 25, 2020 24.33 24.36 24.21 24.31 372,712 -0.02(-0.08%)
Aug 24, 2020 24.31 24.33 24.22 24.33 327,915 +0.26(+1.08%)
Aug 21, 2020 24.00 24.07 23.93 24.07 415,200 -0.04(-0.17%)
Aug 20, 2020 24.01 24.14 24.01 24.11 237,308 -0.07(-0.29%)
Aug 19, 2020 24.34 24.38 24.17 24.18 309,429 -0.16(-0.66%)
Aug 18, 2020 24.29 24.37 24.22 24.34 336,491 +0.08(+0.33%)
Aug 17, 2020 24.19 24.26 24.15 24.26 349,184 +0.11(+0.46%)
Aug 14, 2020 24.07 24.18 24.07 24.15 428,900 -0.01(-0.04%)
Aug 13, 2020 24.13 24.21 24.08 24.16 410,288 -0.06(-0.25%)
Aug 12, 2020 24.14 24.28 24.13 24.22 307,615 +0.51(+2.15%)
Aug 11, 2020 23.98 23.98 23.67 23.71 329,724 +0.23(+0.98%)
Aug 10, 2020 23.41 23.48 23.34 23.48 612,100 +0.10(+0.43%)
Aug 07, 2020 23.24 23.38 23.23 23.38 919,700 +0.02(+0.09%)
Aug 06, 2020 23.25 23.37 23.24 23.36 263,280 +0.02(+0.09%)
Aug 05, 2020 23.43 23.50 23.32 23.34 379,048 -0.01(-0.04%)
Aug 04, 2020 23.13 23.35 23.13 23.35 268,657 +0.27(+1.17%)
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.