Skip to main content

JPM Betabuilders Japan ETF (NY: BBJP )

57.91 -0.36 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 58.09 58.16 57.82 57.91 1,195,884 -0.36(-0.62%)
Jul 18, 2024 58.93 59.01 58.13 58.27 1,130,485 -0.87(-1.47%)
Jul 17, 2024 59.08 59.30 59.00 59.14 1,466,938 -0.26(-0.44%)
Jul 16, 2024 58.88 59.45 58.84 59.40 4,037,708 +0.68(+1.16%)
Jul 15, 2024 59.00 59.06 58.66 58.72 1,804,003 -0.27(-0.46%)
Jul 12, 2024 58.76 59.19 58.76 58.99 1,579,782 +0.35(+0.60%)
Jul 11, 2024 59.02 59.10 58.59 58.64 3,280,617 -0.19(-0.32%)
Jul 10, 2024 58.67 58.91 58.62 58.83 1,590,299 +1.02(+1.76%)
Jul 09, 2024 57.83 57.91 57.69 57.81 1,451,421 +0.27(+0.47%)
Jul 08, 2024 57.72 57.89 57.50 57.54 1,359,114 -0.28(-0.48%)
Jul 05, 2024 57.83 57.85 57.52 57.82 1,820,597 +0.39(+0.68%)
Jul 03, 2024 57.13 57.47 57.13 57.43 603,203 +0.47(+0.83%)
Jul 02, 2024 56.63 56.97 56.56 56.96 1,002,252 +0.87(+1.55%)
Jul 01, 2024 56.37 56.50 55.98 56.09 1,753,342 -0.34(-0.60%)
Jun 28, 2024 56.36 56.76 56.23 56.43 1,089,919 +0.45(+0.80%)
Jun 27, 2024 55.88 56.14 55.87 55.98 4,241,313 +0.25(+0.45%)
Jun 26, 2024 55.65 55.88 55.65 55.73 750,634 -0.20(-0.36%)
Jun 25, 2024 55.80 56.02 55.71 55.93 1,389,489 +0.87(+1.58%)
Jun 24, 2024 55.12 55.35 55.05 55.06 1,434,220 +0.42(+0.77%)
Jun 21, 2024 54.67 54.73 54.56 54.64 641,544 -0.36(-0.65%)
Jun 20, 2024 55.03 55.11 54.77 55.00 2,296,442 -0.17(-0.31%)
Jun 18, 2024 54.93 55.19 54.92 55.17 1,870,548 +0.03(+0.05%)
Jun 17, 2024 54.73 55.19 54.64 55.14 788,280 -0.42(-0.76%)
Jun 14, 2024 55.45 55.66 55.33 55.56 647,930 +0.01(+0.02%)
Jun 13, 2024 55.73 55.77 55.34 55.55 944,477 -1.01(-1.79%)
Jun 12, 2024 56.88 57.09 56.51 56.56 1,686,668 +0.26(+0.46%)
Jun 11, 2024 56.41 56.45 56.13 56.30 1,736,578 -0.68(-1.19%)
Jun 10, 2024 56.67 57.04 56.67 56.98 688,496 +0.51(+0.90%)
Jun 07, 2024 56.49 56.70 56.38 56.47 1,686,358 -0.42(-0.74%)
Jun 06, 2024 56.80 56.91 56.70 56.89 1,245,825 -0.04(-0.07%)
Jun 05, 2024 56.72 56.93 56.47 56.93 2,946,562 -0.22(-0.38%)
Jun 04, 2024 57.20 57.33 56.97 57.15 712,786 +0.06(+0.11%)
Jun 03, 2024 57.08 57.24 56.88 57.09 1,370,943 +0.34(+0.60%)
May 31, 2024 56.71 56.81 56.31 56.75 3,263,675 +0.72(+1.29%)
May 30, 2024 55.92 56.16 55.84 56.03 565,540 +0.55(+0.99%)
May 29, 2024 55.77 55.78 55.44 55.48 792,613 -1.15(-2.03%)
May 28, 2024 56.82 56.82 56.46 56.63 1,773,638 +0.32(+0.57%)
May 24, 2024 56.20 56.38 56.15 56.31 3,212,527 +0.66(+1.19%)
May 23, 2024 56.42 56.45 55.56 55.65 465,051 -0.26(-0.47%)
May 22, 2024 56.01 56.12 55.83 55.91 572,521 -0.68(-1.20%)
May 21, 2024 56.63 56.75 56.44 56.59 621,849 -0.31(-0.54%)
May 20, 2024 56.82 57.08 56.80 56.90 1,333,890 +0.38(+0.67%)
May 17, 2024 56.50 56.68 56.39 56.52 1,494,895 +0.37(+0.66%)
May 16, 2024 56.58 56.65 56.12 56.15 1,595,276 -0.59(-1.04%)
May 15, 2024 56.46 56.75 56.26 56.74 1,051,081 +0.60(+1.07%)
May 14, 2024 55.96 56.15 55.86 56.14 804,164 +0.44(+0.79%)
May 13, 2024 55.79 55.89 55.61 55.70 1,414,832 -0.24(-0.43%)
May 10, 2024 56.14 56.18 55.83 55.94 528,749 -0.26(-0.46%)
May 09, 2024 55.72 56.20 55.69 56.20 2,104,945 +0.24(+0.43%)
May 08, 2024 55.77 56.01 55.70 55.96 2,088,961 -0.71(-1.25%)
May 07, 2024 56.79 56.84 56.59 56.67 972,727 -0.63(-1.10%)
May 06, 2024 57.13 57.35 57.13 57.30 942,163 +0.29(+0.51%)
May 03, 2024 56.84 57.02 56.55 57.01 1,454,887 +0.69(+1.23%)
May 02, 2024 56.16 56.41 55.88 56.32 1,170,221 +1.11(+2.01%)
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.