Jpmorgan Betabuilders Japan ETF (NY: BBJP )

27.61 USD +0.15 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 27.50 27.61 27.49 27.61 541,517 +0.15(+0.55%)
Dec 03, 2020 27.46 27.57 27.42 27.46 328,015 +0.07(+0.26%)
Dec 02, 2020 27.29 27.45 27.29 27.39 366,505 -0.04(-0.15%)
Dec 01, 2020 27.40 27.51 27.36 27.43 325,666 +0.56(+2.08%)
Nov 30, 2020 27.23 27.29 26.86 26.87 1,148,161 -0.80(-2.89%)
Nov 27, 2020 27.55 27.74 27.53 27.67 170,400 +0.43(+1.58%)
Nov 25, 2020 27.18 27.34 27.07 27.24 270,200 -0.23(-0.84%)
Nov 24, 2020 27.37 27.51 27.33 27.47 931,022 +0.43(+1.59%)
Nov 23, 2020 27.20 27.29 27.03 27.04 406,070 -0.01(-0.04%)
Nov 20, 2020 26.85 27.06 26.85 27.05 730,700 +0.31(+1.16%)
Nov 19, 2020 26.55 26.75 26.55 26.74 532,185 +0.19(+0.72%)
Nov 18, 2020 26.71 26.82 26.55 26.55 552,045 -0.20(-0.75%)
Nov 17, 2020 26.65 26.83 26.65 26.75 579,600 -0.09(-0.35%)
Nov 16, 2020 26.87 26.87 26.68 26.84 522,605 +0.34(+1.30%)
Nov 13, 2020 26.13 26.54 26.13 26.50 321,800 +0.40(+1.53%)
Nov 12, 2020 26.12 26.31 26.07 26.10 621,756 -0.40(-1.51%)
Nov 11, 2020 26.48 26.59 26.43 26.50 2,953,580 +0.11(+0.42%)
Nov 10, 2020 26.25 26.59 26.24 26.39 370,858 -0.07(-0.26%)
Nov 09, 2020 26.84 26.90 26.44 26.46 419,784 +0.76(+2.96%)
Nov 06, 2020 25.68 25.78 25.62 25.70 367,400 +0.03(+0.12%)
Nov 05, 2020 25.56 25.69 25.48 25.67 360,731 +0.58(+2.31%)
Nov 04, 2020 24.91 25.24 24.86 25.09 493,797 -0.04(-0.16%)
Nov 03, 2020 24.93 25.18 24.93 25.13 334,900 +0.55(+2.24%)
Nov 02, 2020 24.58 24.61 24.49 24.58 645,327 +0.26(+1.07%)
Oct 30, 2020 24.23 24.32 24.16 24.32 335,000 -0.16(-0.65%)
Oct 29, 2020 24.50 24.55 24.40 24.48 869,430 +0.19(+0.78%)
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%)
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.