Jpmorgan Betabuilders Japan ETF (NY: BBJP )

27.46 USD +0.07 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.50 24.57 24.43 24.57 1,856,123 +0.00(+0.00%)
Oct 30, 2019 24.48 24.57 24.38 24.57 194,508 +0.04(+0.16%)
Oct 29, 2019 24.47 24.53 24.45 24.53 322,624 +0.12(+0.49%)
Oct 28, 2019 24.27 24.42 24.27 24.41 209,543 +0.04(+0.16%)
Oct 25, 2019 24.26 24.37 24.24 24.37 303,000 +0.02(+0.08%)
Oct 24, 2019 24.36 24.36 24.26 24.35 504,049 +0.02(+0.08%)
Oct 23, 2019 24.23 24.38 24.23 24.33 225,794 +0.12(+0.50%)
Oct 22, 2019 24.25 24.32 24.20 24.21 340,734 +0.00(+0.00%)
Oct 21, 2019 24.16 24.24 24.16 24.21 230,716 +0.17(+0.71%)
Oct 18, 2019 24.01 24.07 23.95 24.04 273,100 -0.03(-0.12%)
Oct 17, 2019 24.06 24.12 23.98 24.07 588,958 -0.05(-0.21%)
Oct 16, 2019 24.10 24.16 24.06 24.12 521,576 -0.06(-0.25%)
Oct 15, 2019 24.01 24.23 24.01 24.18 495,262 +0.33(+1.38%)
Oct 14, 2019 23.88 23.89 23.82 23.85 253,413 -0.08(-0.33%)
Oct 11, 2019 23.85 24.04 23.83 23.93 621,300 +0.29(+1.23%)
Oct 10, 2019 23.55 23.70 23.55 23.64 426,233 -0.01(-0.04%)
Oct 09, 2019 23.62 23.70 23.60 23.65 1,558,522 +0.18(+0.77%)
Oct 08, 2019 23.55 23.60 23.46 23.47 1,172,053 -0.15(-0.64%)
Oct 07, 2019 23.61 23.74 23.59 23.62 363,277 -0.11(-0.46%)
Oct 04, 2019 23.50 23.76 23.50 23.73 867,700 +0.27(+1.15%)
Oct 03, 2019 23.33 23.47 23.25 23.46 533,303 +0.12(+0.51%)
Oct 02, 2019 23.54 23.54 23.30 23.34 558,546 -0.32(-1.35%)
Oct 01, 2019 23.80 23.80 23.61 23.66 1,478,373 -0.08(-0.34%)
Sep 30, 2019 23.62 23.75 23.53 23.74 381,124 +0.06(+0.25%)
Sep 27, 2019 23.80 23.80 23.63 23.68 276,700 -0.32(-1.33%)
Sep 26, 2019 24.13 24.13 23.95 24.00 275,092 +0.07(+0.29%)
Sep 25, 2019 23.83 23.97 23.79 23.93 251,951 +0.07(+0.29%)
Sep 24, 2019 23.99 24.02 23.83 23.86 202,275 +0.04(+0.17%)
Sep 23, 2019 23.71 23.85 23.71 23.82 222,074 -0.01(-0.04%)
Sep 20, 2019 23.85 23.94 23.82 23.83 260,900 -0.07(-0.29%)
Sep 19, 2019 23.86 23.98 23.86 23.90 228,096 +0.17(+0.72%)
Sep 18, 2019 23.70 23.74 23.56 23.73 1,551,766 -0.01(-0.04%)
Sep 17, 2019 23.60 23.75 23.60 23.74 365,799 +0.08(+0.34%)
Sep 16, 2019 23.72 23.76 23.66 23.66 497,104 -0.13(-0.55%)
Sep 13, 2019 23.76 23.85 23.72 23.79 191,800 +0.26(+1.10%)
Sep 12, 2019 23.53 23.58 23.45 23.53 288,601 +0.16(+0.68%)
Sep 11, 2019 23.37 23.37 23.31 23.37 188,395 +0.23(+0.99%)
Sep 10, 2019 23.11 23.15 23.07 23.14 144,781 +0.04(+0.17%)
Sep 09, 2019 23.08 23.12 23.04 23.10 169,499 +0.16(+0.70%)
Sep 06, 2019 22.87 22.96 22.87 22.94 143,300 +0.08(+0.35%)
Sep 05, 2019 22.88 22.92 22.83 22.86 316,199 +0.17(+0.75%)
Sep 04, 2019 22.67 22.72 22.62 22.69 249,302 +0.12(+0.53%)
Sep 03, 2019 22.60 22.60 22.51 22.57 374,922 -0.01(-0.04%)
Aug 30, 2019 22.66 22.66 22.50 22.58 233,600 +0.07(+0.31%)
Aug 29, 2019 22.52 22.53 22.43 22.51 800,180 +0.17(+0.76%)
Aug 28, 2019 22.38 22.41 22.29 22.34 492,939 +0.01(+0.04%)
Aug 27, 2019 22.43 22.46 22.33 22.33 2,710,698 -0.10(-0.45%)
Aug 26, 2019 22.44 22.49 22.36 22.43 335,259 +0.34(+1.54%)
Aug 23, 2019 22.28 22.41 22.07 22.09 394,100 -0.24(-1.07%)
Aug 22, 2019 22.40 22.40 22.26 22.33 420,228 -0.02(-0.09%)
Aug 21, 2019 22.43 22.44 22.35 22.35 366,563 +0.06(+0.27%)
Aug 20, 2019 22.34 22.39 22.28 22.29 301,347 -0.07(-0.31%)
Aug 19, 2019 22.42 22.42 22.34 22.36 162,496 -0.01(-0.04%)
Aug 16, 2019 22.21 22.37 22.21 22.37 316,000 +0.23(+1.04%)
Aug 15, 2019 22.15 22.18 22.05 22.14 254,778 +0.25(+1.14%)
Aug 14, 2019 22.10 22.11 21.89 21.89 844,968 -0.57(-2.54%)
Aug 13, 2019 22.25 22.49 22.25 22.46 272,309 +0.24(+1.08%)
Aug 12, 2019 22.37 22.40 22.17 22.22 552,092 -0.20(-0.89%)
Aug 09, 2019 22.55 22.55 22.35 22.42 407,300 -0.25(-1.10%)
Aug 08, 2019 22.44 22.67 22.41 22.67 243,285 +0.20(+0.89%)
Aug 07, 2019 22.29 22.51 22.20 22.47 318,899 +0.13(+0.58%)
Aug 06, 2019 22.25 22.34 22.12 22.34 310,746 +0.29(+1.32%)
Aug 05, 2019 22.26 22.34 21.95 22.05 1,466,461 -0.53(-2.35%)
Aug 02, 2019 22.61 22.67 22.48 22.58 301,700 -0.13(-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.