JPM Betabuilders Japan ETF (NY: BBJP )

58.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.96 43.04 42.58 42.78 343,867 -1.28(-2.91%)
Apr 29, 2020 44.06 44.32 43.96 44.06 238,294 +0.78(+1.80%)
Apr 28, 2020 43.56 43.60 43.15 43.28 372,927 +0.68(+1.60%)
Apr 27, 2020 42.56 42.70 42.46 42.60 312,962 +0.58(+1.38%)
Apr 24, 2020 41.94 42.14 41.80 42.02 137,450 +0.24(+0.57%)
Apr 23, 2020 41.94 42.38 41.74 41.78 234,821 +0.08(+0.19%)
Apr 22, 2020 41.62 41.74 41.40 41.70 228,578 +0.74(+1.81%)
Apr 21, 2020 41.26 41.42 40.90 40.96 202,680 -0.46(-1.11%)
Apr 20, 2020 41.60 41.94 41.36 41.42 443,977 -0.52(-1.24%)
Apr 17, 2020 42.12 42.12 41.56 41.94 331,500 +0.40(+0.96%)
Apr 16, 2020 41.38 41.62 41.20 41.54 1,048,336 -0.28(-0.67%)
Apr 15, 2020 41.70 41.97 41.58 41.82 896,462 -0.35(-0.83%)
Apr 14, 2020 42.14 42.49 42.08 42.17 196,686 +0.69(+1.66%)
Apr 13, 2020 41.28 41.48 41.18 41.48 205,357 -0.16(-0.38%)
Apr 09, 2020 41.38 41.92 41.36 41.64 294,050 +0.54(+1.31%)
Apr 08, 2020 41.02 41.24 40.62 41.10 442,553 -0.10(-0.24%)
Apr 07, 2020 42.60 42.72 41.08 41.20 1,047,965 +0.56(+1.38%)
Apr 06, 2020 40.06 40.76 39.88 40.64 440,715 +2.10(+5.45%)
Apr 03, 2020 38.62 38.80 38.32 38.54 1,379,300 -0.88(-2.23%)
Apr 02, 2020 38.78 39.46 38.62 39.42 920,145 +0.42(+1.08%)
Apr 01, 2020 39.10 39.54 38.88 39.00 2,053,175 -1.94(-4.74%)
Mar 31, 2020 40.32 41.19 40.30 40.94 1,316,405 -0.98(-2.34%)
Mar 30, 2020 41.50 42.00 41.34 41.92 344,749 +0.46(+1.11%)
Mar 27, 2020 41.22 41.96 41.12 41.46 385,900 +0.08(+0.19%)
Mar 26, 2020 40.46 41.56 40.46 41.38 686,801 +1.36(+3.40%)
Mar 25, 2020 39.38 40.51 38.78 40.02 548,103 +0.56(+1.42%)
Mar 24, 2020 39.56 39.84 39.10 39.46 1,013,901 +2.62(+7.11%)
Mar 23, 2020 37.56 37.56 36.44 36.84 947,273 -0.30(-0.81%)
Mar 20, 2020 38.30 38.73 37.10 37.14 835,850 +0.10(+0.27%)
Mar 19, 2020 37.24 38.26 36.96 37.04 3,160,836 +0.32(+0.87%)
Mar 18, 2020 36.14 37.30 35.80 36.72 1,952,742 -0.70(-1.87%)
Mar 17, 2020 36.66 37.72 36.16 37.42 837,001 +1.80(+5.05%)
Mar 16, 2020 35.32 36.64 34.84 35.62 652,375 -2.46(-6.46%)
Mar 13, 2020 38.52 38.58 36.42 38.08 732,550 +1.18(+3.20%)
Mar 12, 2020 37.90 38.20 35.98 36.90 1,641,005 -4.10(-10.00%)
Mar 11, 2020 41.58 41.84 40.88 41.00 1,053,335 -1.46(-3.44%)
Mar 10, 2020 42.52 42.60 41.32 42.46 2,173,162 +1.16(+2.81%)
Mar 09, 2020 40.88 41.98 40.84 41.30 1,380,166 -2.08(-4.79%)
Mar 06, 2020 43.32 43.56 43.08 43.38 1,009,750 -0.44(-1.00%)
Mar 05, 2020 43.82 44.14 43.71 43.82 1,288,234 -0.88(-1.97%)
Mar 04, 2020 44.30 44.70 44.04 44.70 544,330 +0.86(+1.96%)
Mar 03, 2020 44.28 44.70 43.38 43.84 1,152,730 -0.47(-1.06%)
Mar 02, 2020 43.72 44.36 43.40 44.31 2,175,906 +0.51(+1.16%)
Feb 28, 2020 42.92 43.80 42.70 43.80 1,398,550 -0.02(-0.05%)
Feb 27, 2020 44.42 44.84 43.78 43.82 1,349,019 -1.54(-3.40%)
Feb 26, 2020 45.48 45.80 45.26 45.36 1,180,901 +0.30(+0.67%)
Feb 25, 2020 45.74 45.84 44.92 45.06 892,083 -0.18(-0.40%)
Feb 24, 2020 45.06 45.62 45.06 45.24 729,232 -1.54(-3.29%)
Feb 21, 2020 46.94 46.94 46.64 46.78 286,000 -0.36(-0.76%)
Feb 20, 2020 47.18 47.28 46.88 47.14 385,372 -0.38(-0.80%)
Feb 19, 2020 47.66 47.76 47.50 47.52 2,600,126 -0.08(-0.17%)
Feb 18, 2020 47.84 47.84 47.55 47.60 1,992,660 -0.72(-1.49%)
Feb 14, 2020 48.52 48.52 48.27 48.32 2,768,700 -0.38(-0.78%)
Feb 13, 2020 48.70 48.92 48.66 48.70 3,188,140 -0.42(-0.86%)
Feb 12, 2020 49.24 49.24 49.12 49.12 4,072,503 -0.28(-0.57%)
Feb 11, 2020 49.58 49.60 49.30 49.40 3,774,212 +0.28(+0.57%)
Feb 10, 2020 48.94 49.19 48.94 49.12 3,759,759 -0.14(-0.28%)
Feb 07, 2020 49.34 49.44 49.20 49.26 1,425,850 -0.42(-0.85%)
Feb 06, 2020 49.68 49.70 49.52 49.68 289,957 +0.30(+0.61%)
Feb 05, 2020 49.36 49.40 49.16 49.38 214,839 +0.50(+1.02%)
Feb 04, 2020 48.88 48.98 48.82 48.88 377,709 +0.70(+1.45%)
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.