Skip to main content

JPM Betabuilders Japan ETF (NY: BBJP )

55.56 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 55.35 55.86 55.12 55.21 1,183,470 -0.13(-0.23%)
Apr 30, 2024 55.93 55.99 55.31 55.34 1,016,744 -0.38(-0.68%)
Apr 29, 2024 55.59 55.88 55.48 55.72 1,251,811 +0.52(+0.94%)
Apr 26, 2024 54.96 55.27 54.90 55.20 1,738,228 +0.47(+0.86%)
Apr 25, 2024 54.39 54.82 54.16 54.73 1,378,087 -0.86(-1.55%)
Apr 24, 2024 55.71 55.72 55.37 55.59 1,114,238 +0.23(+0.42%)
Apr 23, 2024 55.03 55.44 55.02 55.36 819,848 +0.14(+0.25%)
Apr 22, 2024 54.94 55.40 54.88 55.22 2,309,981 +0.54(+0.99%)
Apr 19, 2024 54.79 54.95 54.55 54.68 914,914 -0.31(-0.56%)
Apr 18, 2024 55.19 55.38 54.90 54.99 1,410,952 -0.12(-0.22%)
Apr 17, 2024 55.31 55.39 54.93 55.11 1,448,693 -0.58(-1.04%)
Apr 16, 2024 55.85 55.95 55.55 55.69 1,974,577 -0.82(-1.45%)
Apr 15, 2024 57.21 57.35 56.42 56.51 2,019,962 -0.21(-0.37%)
Apr 12, 2024 57.18 57.22 56.66 56.72 1,842,616 -0.72(-1.25%)
Apr 11, 2024 57.38 57.55 56.88 57.44 1,467,761 +0.49(+0.86%)
Apr 10, 2024 57.07 57.20 56.75 56.95 1,318,767 -0.93(-1.61%)
Apr 09, 2024 58.11 58.13 57.64 57.88 1,267,451 +0.21(+0.36%)
Apr 08, 2024 57.69 57.86 57.63 57.67 1,349,809 +0.32(+0.56%)
Apr 05, 2024 57.26 57.49 57.15 57.35 977,628 +0.18(+0.31%)
Apr 04, 2024 57.98 58.03 57.12 57.17 2,476,665 -0.58(-1.00%)
Apr 03, 2024 57.31 57.83 57.31 57.75 1,078,489 +0.40(+0.70%)
Apr 02, 2024 57.31 57.37 57.08 57.35 1,858,704 -0.32(-0.55%)
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.