Jpmorgan Betabuilders Japan ETF (NY: BBJP )

27.67 USD +0.43 (+1.58%)
Official Closing Price Updated: 3:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.24 24.34 24.17 24.22 518,469 -0.04(-0.16%)
Aug 28, 2020 24.28 24.28 24.14 24.26 556,500 +0.10(+0.41%)
Aug 27, 2020 24.29 24.31 24.05 24.16 400,295 -0.18(-0.74%)
Aug 26, 2020 24.27 24.39 24.27 24.34 237,558 +0.03(+0.12%)
Aug 25, 2020 24.33 24.36 24.21 24.31 372,712 -0.02(-0.08%)
Aug 24, 2020 24.31 24.33 24.22 24.33 327,915 +0.26(+1.08%)
Aug 21, 2020 24.00 24.07 23.93 24.07 415,200 -0.04(-0.17%)
Aug 20, 2020 24.01 24.14 24.01 24.11 237,308 -0.07(-0.29%)
Aug 19, 2020 24.34 24.38 24.17 24.18 309,429 -0.16(-0.66%)
Aug 18, 2020 24.29 24.37 24.22 24.34 336,491 +0.08(+0.33%)
Aug 17, 2020 24.19 24.26 24.15 24.26 349,184 +0.11(+0.46%)
Aug 14, 2020 24.07 24.18 24.07 24.15 428,900 -0.01(-0.04%)
Aug 13, 2020 24.13 24.21 24.08 24.16 410,288 -0.06(-0.25%)
Aug 12, 2020 24.14 24.28 24.13 24.22 307,615 +0.51(+2.15%)
Aug 11, 2020 23.98 23.98 23.67 23.71 329,724 +0.23(+0.98%)
Aug 10, 2020 23.41 23.48 23.34 23.48 612,100 +0.10(+0.43%)
Aug 07, 2020 23.24 23.38 23.23 23.38 919,700 +0.02(+0.09%)
Aug 06, 2020 23.25 23.37 23.24 23.36 263,280 +0.02(+0.09%)
Aug 05, 2020 23.43 23.50 23.32 23.34 379,048 -0.01(-0.04%)
Aug 04, 2020 23.13 23.35 23.13 23.35 268,657 +0.27(+1.17%)
Aug 03, 2020 22.86 23.08 22.83 23.08 582,996 +0.47(+2.08%)
Jul 31, 2020 22.77 22.77 22.51 22.61 332,300 -0.59(-2.54%)
Jul 30, 2020 23.02 23.25 22.92 23.20 281,080 -0.40(-1.69%)
Jul 29, 2020 23.43 23.63 23.42 23.60 262,198 +0.02(+0.08%)
Jul 28, 2020 23.58 23.65 23.56 23.58 192,999 -0.13(-0.55%)
Jul 27, 2020 23.68 23.79 23.68 23.71 240,758 +0.44(+1.89%)
Jul 24, 2020 23.21 23.33 23.20 23.27 237,600 -0.02(-0.09%)
Jul 23, 2020 23.38 23.43 23.20 23.29 266,324 -0.08(-0.34%)
Jul 22, 2020 23.30 23.39 23.29 23.37 205,439 -0.05(-0.21%)
Jul 21, 2020 23.37 23.51 23.37 23.42 246,759 +0.00(+0.00%)
Jul 20, 2020 23.32 23.43 23.32 23.42 234,728 +0.00(+0.00%)
Jul 17, 2020 23.33 23.42 23.30 23.42 536,500 +0.04(+0.17%)
Jul 16, 2020 23.42 23.45 23.34 23.38 292,076 -0.24(-1.02%)
Jul 15, 2020 23.67 23.76 23.58 23.62 480,060 +0.30(+1.29%)
Jul 14, 2020 23.11 23.33 23.11 23.32 588,724 +0.18(+0.78%)
Jul 13, 2020 23.29 23.41 23.09 23.14 389,282 -0.08(-0.34%)
Jul 10, 2020 23.04 23.26 23.03 23.22 670,300 +0.29(+1.26%)
Jul 09, 2020 23.01 23.05 22.76 22.93 415,933 -0.12(-0.52%)
Jul 08, 2020 22.94 23.08 22.89 23.05 946,697 -0.05(-0.22%)
Jul 07, 2020 23.12 23.24 23.07 23.10 681,263 -0.23(-0.99%)
Jul 06, 2020 23.29 23.37 23.23 23.33 793,314 +0.31(+1.35%)
Jul 02, 2020 23.04 23.15 22.99 23.02 548,200 +0.15(+0.66%)
Jul 01, 2020 22.78 22.89 22.76 22.87 332,998 -0.06(-0.26%)
Jun 30, 2020 22.91 23.06 22.88 22.93 575,101 -0.25(-1.08%)
Jun 29, 2020 23.08 23.18 22.96 23.18 562,515 +0.01(+0.04%)
Jun 26, 2020 23.29 23.30 23.07 23.17 816,600 -0.18(-0.77%)
Jun 25, 2020 23.14 23.38 23.09 23.35 2,587,951 +0.28(+1.21%)
Jun 24, 2020 23.31 23.34 23.05 23.07 724,358 -0.53(-2.25%)
Jun 23, 2020 23.76 23.80 23.57 23.60 6,209,236 +0.05(+0.21%)
Jun 22, 2020 23.44 23.55 23.35 23.55 989,696 +0.16(+0.68%)
Jun 19, 2020 23.63 23.67 23.36 23.39 674,600 -0.12(-0.51%)
Jun 18, 2020 23.42 23.53 23.39 23.51 2,983,299 -0.05(-0.21%)
Jun 17, 2020 23.60 23.68 23.51 23.56 1,098,964 +0.09(+0.38%)
Jun 16, 2020 23.50 23.57 23.28 23.47 5,245,058 +0.46(+2.00%)
Jun 15, 2020 22.63 23.03 22.58 23.01 2,800,932 -0.24(-1.03%)
Jun 12, 2020 23.32 23.37 23.02 23.25 3,299,600 +0.40(+1.75%)
Jun 11, 2020 23.29 23.41 22.80 22.85 6,204,412 -1.02(-4.27%)
Jun 10, 2020 23.88 23.94 23.73 23.87 9,471,225 +0.00(+0.00%)
Jun 09, 2020 23.69 23.92 23.69 23.87 21,869,597 -0.10(-0.42%)
Jun 08, 2020 23.69 24.00 23.65 23.97 15,307,450 +0.31(+1.31%)
Jun 05, 2020 23.61 23.75 23.58 23.66 11,405,100 +0.34(+1.46%)
Jun 04, 2020 23.41 23.50 23.26 23.32 559,353 -0.26(-1.10%)
Jun 03, 2020 23.44 23.61 23.42 23.58 274,208 +0.23(+0.99%)
Jun 02, 2020 23.37 23.48 23.29 23.35 453,768 +0.08(+0.34%)
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.