JPM Betabuilders Japan ETF (NY: BBJP )

58.55 -0.21 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 54.46 54.58 53.71 53.74 574,080 -1.60(-2.89%)
Nov 27, 2020 55.10 55.48 55.06 55.34 85,200 +0.86(+1.58%)
Nov 25, 2020 54.36 54.68 54.14 54.48 135,100 -0.46(-0.84%)
Nov 24, 2020 54.74 55.02 54.66 54.94 465,511 +0.86(+1.59%)
Nov 23, 2020 54.40 54.58 54.06 54.08 203,035 -0.02(-0.04%)
Nov 20, 2020 53.70 54.12 53.70 54.10 365,350 +0.62(+1.16%)
Nov 19, 2020 53.10 53.50 53.10 53.48 266,092 +0.38(+0.72%)
Nov 18, 2020 53.42 53.64 53.10 53.10 276,022 -0.40(-0.75%)
Nov 17, 2020 53.30 53.66 53.30 53.50 289,800 -0.19(-0.35%)
Nov 16, 2020 53.74 53.74 53.36 53.69 261,302 +0.69(+1.30%)
Nov 13, 2020 52.26 53.08 52.26 53.00 160,900 +0.80(+1.53%)
Nov 12, 2020 52.24 52.62 52.14 52.20 310,878 -0.80(-1.51%)
Nov 11, 2020 52.96 53.18 52.87 53.00 1,476,790 +0.22(+0.42%)
Nov 10, 2020 52.50 53.18 52.48 52.78 185,429 -0.14(-0.26%)
Nov 09, 2020 53.68 53.80 52.88 52.92 209,892 +1.52(+2.96%)
Nov 06, 2020 51.36 51.56 51.24 51.40 183,700 +0.06(+0.12%)
Nov 05, 2020 51.12 51.38 50.96 51.34 180,365 +1.16(+2.31%)
Nov 04, 2020 49.82 50.47 49.72 50.18 246,898 -0.08(-0.16%)
Nov 03, 2020 49.86 50.36 49.86 50.26 167,450 +1.10(+2.24%)
Nov 02, 2020 49.16 49.22 48.98 49.16 322,663 +0.52(+1.07%)
Oct 30, 2020 48.46 48.64 48.32 48.64 167,500 -0.32(-0.65%)
Oct 29, 2020 49.00 49.09 48.80 48.96 434,715 +0.38(+0.78%)
Oct 28, 2020 48.90 48.98 48.54 48.58 242,940 -0.66(-1.34%)
Oct 27, 2020 49.22 49.29 49.16 49.24 158,384 +0.16(+0.33%)
Oct 26, 2020 49.08 49.18 48.94 49.08 163,725 -0.42(-0.85%)
Oct 23, 2020 49.50 49.56 49.40 49.50 208,300 -0.04(-0.08%)
Oct 22, 2020 49.42 49.56 49.30 49.54 119,194 -0.14(-0.28%)
Oct 21, 2020 49.56 49.80 49.56 49.68 869,706 +0.46(+0.93%)
Oct 20, 2020 49.10 49.36 49.10 49.22 124,427 +0.04(+0.08%)
Oct 19, 2020 49.42 49.49 49.16 49.18 137,922 -0.02(-0.04%)
Oct 16, 2020 49.02 49.30 49.02 49.20 104,600 -0.04(-0.08%)
Oct 15, 2020 49.04 49.30 49.00 49.24 208,670 -0.40(-0.81%)
Oct 14, 2020 49.68 49.86 49.64 49.64 247,442 +0.02(+0.04%)
Oct 13, 2020 49.56 49.70 49.51 49.62 85,118 -0.12(-0.24%)
Oct 12, 2020 49.72 49.88 49.58 49.74 89,325 +0.14(+0.28%)
Oct 09, 2020 49.64 49.72 49.59 49.60 490,200 -0.08(-0.16%)
Oct 08, 2020 49.74 49.83 49.58 49.68 220,953 +0.00(+0.00%)
Oct 07, 2020 49.66 49.68 49.54 49.68 175,609 +0.22(+0.44%)
Oct 06, 2020 49.60 49.72 49.34 49.46 370,013 -0.08(-0.16%)
Oct 05, 2020 49.32 49.54 49.32 49.54 165,659 +0.44(+0.90%)
Oct 02, 2020 48.68 49.16 48.68 49.10 286,800 -0.24(-0.49%)
Oct 01, 2020 49.20 49.52 49.20 49.34 702,422 +0.00(+0.00%)
Sep 30, 2020 49.24 49.56 49.20 49.34 208,932 -0.46(-0.92%)
Sep 29, 2020 49.84 50.00 49.72 49.80 319,695 +0.04(+0.08%)
Sep 28, 2020 49.62 49.79 49.54 49.76 152,808 +0.60(+1.22%)
Sep 25, 2020 48.70 49.16 48.66 49.16 128,850 +0.08(+0.16%)
Sep 24, 2020 48.92 49.26 48.72 49.08 171,942 -0.20(-0.41%)
Sep 23, 2020 49.46 49.54 49.16 49.28 2,666,323 +0.28(+0.57%)
Sep 22, 2020 48.86 49.00 48.47 49.00 1,705,148 +0.18(+0.37%)
Sep 21, 2020 48.56 48.94 48.33 48.82 156,313 -0.80(-1.61%)
Sep 18, 2020 49.74 49.80 49.45 49.62 344,550 -0.14(-0.28%)
Sep 17, 2020 49.38 49.76 49.38 49.76 137,018 +0.06(+0.12%)
Sep 16, 2020 49.60 49.86 49.60 49.70 110,531 +0.14(+0.28%)
Sep 15, 2020 49.54 49.58 49.40 49.56 154,102 +0.26(+0.53%)
Sep 14, 2020 49.36 49.56 49.30 49.30 141,179 +0.30(+0.61%)
Sep 11, 2020 49.00 49.10 48.86 49.00 250,850 +0.68(+1.41%)
Sep 10, 2020 48.64 48.77 48.29 48.32 146,333 +0.00(+0.00%)
Sep 09, 2020 48.24 48.39 48.16 48.32 146,167 +0.16(+0.33%)
Sep 08, 2020 47.90 48.30 47.84 48.16 267,677 -0.40(-0.82%)
Sep 04, 2020 48.58 48.64 47.80 48.56 178,300 +0.36(+0.75%)
Sep 03, 2020 48.86 48.86 48.08 48.20 306,856 -0.94(-1.91%)
Sep 02, 2020 48.92 49.14 48.76 49.14 282,409 +0.48(+0.99%)
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.