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 (%)
Oct 31, 2019 49.00 49.14 48.86 49.14 928,061 +0.00(+0.00%)
Oct 30, 2019 48.96 49.14 48.76 49.14 97,254 +0.08(+0.16%)
Oct 29, 2019 48.94 49.06 48.90 49.06 161,312 +0.24(+0.49%)
Oct 28, 2019 48.54 48.84 48.54 48.82 104,771 +0.08(+0.16%)
Oct 25, 2019 48.52 48.74 48.48 48.74 151,500 +0.04(+0.08%)
Oct 24, 2019 48.72 48.72 48.52 48.70 252,024 +0.04(+0.08%)
Oct 23, 2019 48.46 48.75 48.46 48.66 112,897 +0.24(+0.50%)
Oct 22, 2019 48.50 48.64 48.40 48.42 170,367 +0.00(+0.00%)
Oct 21, 2019 48.32 48.48 48.32 48.42 115,358 +0.34(+0.71%)
Oct 18, 2019 48.02 48.14 47.90 48.08 136,550 -0.06(-0.12%)
Oct 17, 2019 48.12 48.24 47.95 48.14 294,479 -0.10(-0.21%)
Oct 16, 2019 48.20 48.32 48.12 48.24 260,788 -0.12(-0.25%)
Oct 15, 2019 48.02 48.46 48.02 48.36 247,631 +0.66(+1.38%)
Oct 14, 2019 47.76 47.78 47.64 47.70 126,706 -0.16(-0.33%)
Oct 11, 2019 47.70 48.08 47.66 47.86 310,650 +0.58(+1.23%)
Oct 10, 2019 47.09 47.40 47.09 47.28 213,116 -0.02(-0.04%)
Oct 09, 2019 47.24 47.39 47.20 47.30 779,261 +0.36(+0.77%)
Oct 08, 2019 47.10 47.20 46.92 46.94 586,026 -0.30(-0.64%)
Oct 07, 2019 47.22 47.47 47.19 47.24 181,638 -0.22(-0.46%)
Oct 04, 2019 47.00 47.52 47.00 47.46 433,850 +0.54(+1.15%)
Oct 03, 2019 46.66 46.94 46.50 46.92 266,651 +0.24(+0.51%)
Oct 02, 2019 47.08 47.08 46.60 46.68 279,273 -0.64(-1.35%)
Oct 01, 2019 47.60 47.60 47.22 47.32 739,186 -0.16(-0.34%)
Sep 30, 2019 47.24 47.50 47.06 47.48 190,562 +0.12(+0.25%)
Sep 27, 2019 47.60 47.60 47.26 47.36 138,350 -0.64(-1.33%)
Sep 26, 2019 48.26 48.26 47.91 48.00 137,546 +0.14(+0.29%)
Sep 25, 2019 47.66 47.94 47.58 47.86 125,975 +0.14(+0.29%)
Sep 24, 2019 47.98 48.04 47.67 47.72 101,137 +0.08(+0.17%)
Sep 23, 2019 47.42 47.70 47.42 47.64 111,037 -0.02(-0.04%)
Sep 20, 2019 47.70 47.88 47.64 47.66 130,450 -0.14(-0.29%)
Sep 19, 2019 47.72 47.96 47.72 47.80 114,048 +0.34(+0.72%)
Sep 18, 2019 47.40 47.48 47.12 47.46 775,883 -0.02(-0.04%)
Sep 17, 2019 47.20 47.50 47.20 47.48 182,899 +0.16(+0.34%)
Sep 16, 2019 47.44 47.52 47.32 47.32 248,552 -0.26(-0.55%)
Sep 13, 2019 47.52 47.70 47.44 47.58 95,900 +0.52(+1.10%)
Sep 12, 2019 47.06 47.16 46.90 47.06 144,300 +0.32(+0.68%)
Sep 11, 2019 46.74 46.74 46.62 46.74 94,197 +0.46(+0.99%)
Sep 10, 2019 46.22 46.30 46.14 46.28 72,390 +0.08(+0.17%)
Sep 09, 2019 46.16 46.24 46.08 46.20 84,749 +0.32(+0.70%)
Sep 06, 2019 45.74 45.92 45.74 45.88 71,650 +0.16(+0.35%)
Sep 05, 2019 45.76 45.84 45.66 45.72 158,099 +0.34(+0.75%)
Sep 04, 2019 45.34 45.44 45.25 45.38 124,651 +0.24(+0.53%)
Sep 03, 2019 45.20 45.20 45.02 45.14 187,461 -0.02(-0.04%)
Aug 30, 2019 45.32 45.32 45.00 45.16 116,800 +0.14(+0.31%)
Aug 29, 2019 45.04 45.06 44.86 45.02 400,090 +0.34(+0.76%)
Aug 28, 2019 44.76 44.82 44.58 44.68 246,469 +0.02(+0.04%)
Aug 27, 2019 44.86 44.92 44.66 44.66 1,355,349 -0.20(-0.45%)
Aug 26, 2019 44.88 44.98 44.72 44.86 167,629 +0.68(+1.54%)
Aug 23, 2019 44.56 44.82 44.14 44.18 197,050 -0.48(-1.07%)
Aug 22, 2019 44.80 44.80 44.52 44.66 210,114 -0.04(-0.09%)
Aug 21, 2019 44.86 44.88 44.70 44.70 183,281 +0.12(+0.27%)
Aug 20, 2019 44.68 44.78 44.56 44.58 150,673 -0.14(-0.31%)
Aug 19, 2019 44.84 44.84 44.68 44.72 81,248 -0.02(-0.04%)
Aug 16, 2019 44.42 44.74 44.42 44.74 158,000 +0.46(+1.04%)
Aug 15, 2019 44.30 44.36 44.10 44.28 127,389 +0.50(+1.14%)
Aug 14, 2019 44.20 44.22 43.78 43.78 422,484 -1.14(-2.54%)
Aug 13, 2019 44.50 44.98 44.50 44.92 136,154 +0.48(+1.08%)
Aug 12, 2019 44.74 44.80 44.34 44.44 276,046 -0.40(-0.89%)
Aug 09, 2019 45.10 45.10 44.70 44.84 203,650 -0.50(-1.10%)
Aug 08, 2019 44.88 45.34 44.82 45.34 121,642 +0.40(+0.89%)
Aug 07, 2019 44.58 45.03 44.40 44.94 159,449 +0.26(+0.58%)
Aug 06, 2019 44.50 44.68 44.24 44.68 155,373 +0.58(+1.32%)
Aug 05, 2019 44.52 44.68 43.89 44.10 733,230 -1.06(-2.35%)
Aug 02, 2019 45.22 45.35 44.95 45.16 150,850 -0.26(-0.57%)
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.