Jpmorgan Betabuilders Japan ETF (NY: BBJP )

27.46 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.77 22.77 22.51 22.61 332,300 -0.59(-2.54%)
Jul 30, 2020 23.02 23.25 22.92 23.20 281,080 -0.40(-1.69%)
Jul 29, 2020 23.43 23.63 23.42 23.60 262,198 +0.02(+0.08%)
Jul 28, 2020 23.58 23.65 23.56 23.58 192,999 -0.13(-0.55%)
Jul 27, 2020 23.68 23.79 23.68 23.71 240,758 +0.44(+1.89%)
Jul 24, 2020 23.21 23.33 23.20 23.27 237,600 -0.02(-0.09%)
Jul 23, 2020 23.38 23.43 23.20 23.29 266,324 -0.08(-0.34%)
Jul 22, 2020 23.30 23.39 23.29 23.37 205,439 -0.05(-0.21%)
Jul 21, 2020 23.37 23.51 23.37 23.42 246,759 +0.00(+0.00%)
Jul 20, 2020 23.32 23.43 23.32 23.42 234,728 +0.00(+0.00%)
Jul 17, 2020 23.33 23.42 23.30 23.42 536,500 +0.04(+0.17%)
Jul 16, 2020 23.42 23.45 23.34 23.38 292,076 -0.24(-1.02%)
Jul 15, 2020 23.67 23.76 23.58 23.62 480,060 +0.30(+1.29%)
Jul 14, 2020 23.11 23.33 23.11 23.32 588,724 +0.18(+0.78%)
Jul 13, 2020 23.29 23.41 23.09 23.14 389,282 -0.08(-0.34%)
Jul 10, 2020 23.04 23.26 23.03 23.22 670,300 +0.29(+1.26%)
Jul 09, 2020 23.01 23.05 22.76 22.93 415,933 -0.12(-0.52%)
Jul 08, 2020 22.94 23.08 22.89 23.05 946,697 -0.05(-0.22%)
Jul 07, 2020 23.12 23.24 23.07 23.10 681,263 -0.23(-0.99%)
Jul 06, 2020 23.29 23.37 23.23 23.33 793,314 +0.31(+1.35%)
Jul 02, 2020 23.04 23.15 22.99 23.02 548,200 +0.15(+0.66%)
Jul 01, 2020 22.78 22.89 22.76 22.87 332,998 -0.06(-0.26%)
Jun 30, 2020 22.91 23.06 22.88 22.93 575,101 -0.25(-1.08%)
Jun 29, 2020 23.08 23.18 22.96 23.18 562,515 +0.01(+0.04%)
Jun 26, 2020 23.29 23.30 23.07 23.17 816,600 -0.18(-0.77%)
Jun 25, 2020 23.14 23.38 23.09 23.35 2,587,951 +0.28(+1.21%)
Jun 24, 2020 23.31 23.34 23.05 23.07 724,358 -0.53(-2.25%)
Jun 23, 2020 23.76 23.80 23.57 23.60 6,209,236 +0.05(+0.21%)
Jun 22, 2020 23.44 23.55 23.35 23.55 989,696 +0.16(+0.68%)
Jun 19, 2020 23.63 23.67 23.36 23.39 674,600 -0.12(-0.51%)
Jun 18, 2020 23.42 23.53 23.39 23.51 2,983,299 -0.05(-0.21%)
Jun 17, 2020 23.60 23.68 23.51 23.56 1,098,964 +0.09(+0.38%)
Jun 16, 2020 23.50 23.57 23.28 23.47 5,245,058 +0.46(+2.00%)
Jun 15, 2020 22.63 23.03 22.58 23.01 2,800,932 -0.24(-1.03%)
Jun 12, 2020 23.32 23.37 23.02 23.25 3,299,600 +0.40(+1.75%)
Jun 11, 2020 23.29 23.41 22.80 22.85 6,204,412 -1.02(-4.27%)
Jun 10, 2020 23.88 23.94 23.73 23.87 9,471,225 +0.00(+0.00%)
Jun 09, 2020 23.69 23.92 23.69 23.87 21,869,597 -0.10(-0.42%)
Jun 08, 2020 23.69 24.00 23.65 23.97 15,307,450 +0.31(+1.31%)
Jun 05, 2020 23.61 23.75 23.58 23.66 11,405,100 +0.34(+1.46%)
Jun 04, 2020 23.41 23.50 23.26 23.32 559,353 -0.26(-1.10%)
Jun 03, 2020 23.44 23.61 23.42 23.58 274,208 +0.23(+0.99%)
Jun 02, 2020 23.37 23.48 23.29 23.35 453,768 +0.08(+0.34%)
Jun 01, 2020 22.98 23.30 22.98 23.27 239,475 +0.32(+1.39%)
May 29, 2020 22.93 22.96 22.70 22.95 342,600 -0.21(-0.91%)
May 28, 2020 23.23 23.38 23.14 23.16 1,011,790 +0.31(+1.36%)
May 27, 2020 22.86 22.87 22.69 22.85 351,222 +0.26(+1.15%)
May 26, 2020 22.50 22.62 22.49 22.59 416,842 +0.78(+3.58%)
May 22, 2020 21.75 21.81 21.71 21.81 268,300 +0.01(+0.05%)
May 21, 2020 21.88 21.93 21.72 21.80 854,121 -0.22(-1.00%)
May 20, 2020 22.08 22.15 21.93 22.02 337,262 +0.37(+1.71%)
May 19, 2020 21.72 21.86 21.65 21.65 194,667 -0.24(-1.10%)
May 18, 2020 21.67 21.95 21.65 21.89 468,155 +0.53(+2.48%)
May 15, 2020 21.32 21.42 21.25 21.36 232,700 +0.00(+0.00%)
May 14, 2020 21.13 21.37 21.04 21.36 365,500 -0.27(-1.25%)
May 13, 2020 21.78 21.80 21.58 21.63 354,529 +0.06(+0.28%)
May 12, 2020 21.79 21.83 21.55 21.57 723,229 -0.27(-1.24%)
May 11, 2020 21.77 21.88 21.76 21.84 226,978 +0.24(+1.11%)
May 08, 2020 21.53 21.63 21.53 21.60 443,500 +0.31(+1.46%)
May 07, 2020 21.25 21.32 21.16 21.29 392,030 +0.33(+1.57%)
May 06, 2020 21.24 21.26 20.95 20.96 501,100 -0.16(-0.76%)
May 05, 2020 21.16 21.25 21.03 21.12 434,661 +0.20(+0.96%)
May 04, 2020 20.72 20.94 20.70 20.92 246,033 -0.11(-0.52%)
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.