Jpmorgan Betabuilders Japan ETF (NY: BBJP )

27.43 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.06 24.06 23.82 23.91 1,179,100 -0.40(-1.65%)
Jan 30, 2020 24.04 24.32 24.04 24.31 6,315,325 -0.04(-0.16%)
Jan 29, 2020 24.43 24.43 24.34 24.35 285,661 -0.06(-0.25%)
Jan 28, 2020 24.26 24.41 24.25 24.41 732,821 +0.21(+0.87%)
Jan 27, 2020 24.28 24.36 24.20 24.20 516,705 -0.48(-1.94%)
Jan 24, 2020 24.77 24.82 24.60 24.68 735,300 -0.08(-0.32%)
Jan 23, 2020 24.73 24.77 24.62 24.76 1,015,504 +0.02(+0.08%)
Jan 22, 2020 24.77 24.79 24.68 24.74 354,016 +0.11(+0.45%)
Jan 21, 2020 24.73 24.73 24.59 24.63 1,060,567 -0.12(-0.48%)
Jan 17, 2020 24.68 24.75 24.66 24.75 357,300 +0.01(+0.04%)
Jan 16, 2020 24.63 24.74 24.63 24.74 446,304 +0.05(+0.20%)
Jan 15, 2020 24.70 24.72 24.65 24.69 366,692 -0.11(-0.44%)
Jan 14, 2020 24.65 24.80 24.65 24.80 409,530 +0.04(+0.16%)
Jan 13, 2020 24.66 24.79 24.59 24.76 392,225 +0.11(+0.45%)
Jan 10, 2020 24.74 24.76 24.60 24.65 504,600 -0.17(-0.68%)
Jan 09, 2020 24.78 24.83 24.73 24.82 327,853 +0.15(+0.61%)
Jan 08, 2020 24.60 24.73 24.57 24.67 652,267 +0.01(+0.04%)
Jan 07, 2020 24.68 24.74 24.62 24.66 693,230 +0.04(+0.16%)
Jan 06, 2020 24.50 24.62 24.49 24.62 629,304 +0.09(+0.37%)
Jan 03, 2020 24.49 24.70 24.48 24.53 487,700 -0.26(-1.05%)
Jan 02, 2020 24.84 24.84 24.69 24.79 8,517,853 +0.25(+1.02%)
Dec 31, 2019 24.47 24.54 24.38 24.54 350,000 +0.09(+0.37%)
Dec 30, 2019 24.59 24.68 24.43 24.45 1,092,631 -0.26(-1.05%)
Dec 27, 2019 24.72 24.76 24.64 24.71 386,600 +0.01(+0.04%)
Dec 26, 2019 24.59 24.72 24.59 24.70 275,359 +0.07(+0.28%)
Dec 24, 2019 24.60 24.66 24.60 24.63 135,900 -0.12(-0.48%)
Dec 23, 2019 24.74 24.76 24.69 24.75 442,209 -0.59(-2.33%)
Dec 20, 2019 25.26 25.38 25.26 25.34 1,912,400 +0.00(+0.00%)
Dec 19, 2019 25.34 25.39 25.31 25.34 314,570 -0.04(-0.16%)
Dec 18, 2019 25.35 25.38 25.33 25.38 2,223,849 -0.12(-0.47%)
Dec 17, 2019 25.47 25.54 25.45 25.50 379,626 -0.04(-0.16%)
Dec 16, 2019 25.48 25.55 25.46 25.54 223,877 +0.11(+0.43%)
Dec 13, 2019 25.30 25.45 25.26 25.43 354,200 +0.07(+0.28%)
Dec 12, 2019 25.15 25.39 25.15 25.36 378,531 +0.08(+0.32%)
Dec 11, 2019 25.22 25.33 25.21 25.28 192,217 +0.03(+0.12%)
Dec 10, 2019 25.29 25.33 25.21 25.25 240,082 -0.02(-0.08%)
Dec 09, 2019 25.35 25.37 25.26 25.27 261,870 -0.15(-0.59%)
Dec 06, 2019 25.33 25.42 25.33 25.42 172,500 +0.29(+1.15%)
Dec 05, 2019 25.18 25.18 25.09 25.13 453,971 -0.07(-0.28%)
Dec 04, 2019 25.11 25.20 25.11 25.20 273,366 +0.25(+1.00%)
Dec 03, 2019 24.76 24.96 24.68 24.95 374,231 +0.08(+0.32%)
Dec 02, 2019 24.94 24.94 24.69 24.87 714,115 -0.02(-0.08%)
Nov 29, 2019 24.91 24.91 24.86 24.89 148,600 -0.24(-0.96%)
Nov 27, 2019 25.06 25.13 25.06 25.13 278,400 +0.08(+0.32%)
Nov 26, 2019 25.01 25.08 25.01 25.05 558,887 -0.09(-0.36%)
Nov 25, 2019 25.04 25.14 25.04 25.14 781,668 +0.20(+0.80%)
Nov 22, 2019 24.97 24.97 24.90 24.94 1,990,200 +0.00(+0.00%)
Nov 21, 2019 24.96 24.96 24.86 24.94 810,998 +0.03(+0.12%)
Nov 20, 2019 24.97 25.00 24.82 24.91 366,646 -0.06(-0.24%)
Nov 19, 2019 25.07 25.07 24.92 24.97 271,915 -0.10(-0.40%)
Nov 18, 2019 24.97 25.08 24.95 25.07 440,815 +0.05(+0.20%)
Nov 15, 2019 24.94 25.03 24.92 25.02 276,700 +0.15(+0.60%)
Nov 14, 2019 24.77 24.89 24.77 24.87 239,168 -0.12(-0.48%)
Nov 13, 2019 24.84 25.02 24.84 24.99 350,129 -0.09(-0.36%)
Nov 12, 2019 25.10 25.15 25.04 25.08 118,213 +0.05(+0.20%)
Nov 11, 2019 24.90 25.06 24.90 25.03 206,062 -0.07(-0.30%)
Nov 08, 2019 24.97 25.11 24.96 25.11 214,300 +0.00(+0.02%)
Nov 07, 2019 25.14 25.19 25.10 25.10 451,054 +0.14(+0.54%)
Nov 06, 2019 24.95 25.00 24.93 24.96 1,632,553 -0.02(-0.06%)
Nov 05, 2019 24.99 25.05 24.95 24.98 559,915 +0.00(+0.00%)
Nov 04, 2019 24.90 25.00 24.89 24.98 2,334,054 +0.15(+0.60%)
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.