Skip to main content

JPM Betabuilders Japan ETF (NY: BBJP )

58.55 -0.21 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 58.36 58.66 58.33 58.55 736,854 -0.21(-0.36%)
Mar 27, 2024 58.67 58.77 58.51 58.76 883,480 +0.25(+0.43%)
Mar 26, 2024 58.66 58.74 58.48 58.51 2,341,718 +0.26(+0.45%)
Mar 25, 2024 58.23 58.42 58.19 58.25 1,215,557 -0.69(-1.17%)
Mar 22, 2024 59.06 59.14 58.87 58.94 2,517,742 +0.01(+0.02%)
Mar 21, 2024 58.84 59.00 58.79 58.93 1,631,396 +0.27(+0.46%)
Mar 20, 2024 58.29 58.67 58.13 58.66 1,461,238 +0.47(+0.81%)
Mar 19, 2024 57.92 58.27 57.85 58.19 2,691,524 +0.28(+0.48%)
Mar 18, 2024 57.80 57.96 57.66 57.91 2,278,033 +0.85(+1.49%)
Mar 15, 2024 56.90 57.12 56.81 57.06 1,826,794 +0.44(+0.78%)
Mar 14, 2024 57.08 57.11 56.44 56.62 2,298,850 -0.21(-0.37%)
Mar 13, 2024 56.72 56.95 56.62 56.83 1,684,770 -0.52(-0.91%)
Mar 12, 2024 57.00 57.40 56.83 57.35 1,209,260 +0.31(+0.54%)
Mar 11, 2024 57.20 57.28 56.93 57.04 1,360,827 -1.28(-2.19%)
Mar 08, 2024 58.66 58.78 58.27 58.32 1,667,847 -0.13(-0.22%)
Mar 07, 2024 58.39 58.52 58.26 58.45 881,486 +0.03(+0.04%)
Mar 06, 2024 58.35 58.67 58.27 58.42 3,083,903 +0.90(+1.57%)
Mar 05, 2024 57.71 57.91 57.42 57.52 5,392,076 +0.30(+0.52%)
Mar 04, 2024 57.29 57.35 57.14 57.22 1,248,575 -0.32(-0.56%)
Mar 01, 2024 57.22 57.58 57.13 57.54 621,646 +0.95(+1.68%)
Feb 29, 2024 56.72 56.78 56.34 56.59 1,486,853 +0.37(+0.66%)
Feb 28, 2024 56.23 56.34 56.16 56.22 583,847 -0.39(-0.69%)
Feb 27, 2024 56.53 56.69 56.53 56.61 811,931 +0.12(+0.21%)
Feb 26, 2024 56.63 56.67 56.41 56.49 4,050,808 -0.04(-0.07%)
Feb 23, 2024 56.48 56.68 56.44 56.53 1,604,331 +0.13(+0.23%)
Feb 22, 2024 56.28 56.47 56.20 56.40 6,890,512 +0.85(+1.53%)
Feb 21, 2024 55.50 55.69 55.37 55.55 855,265 -0.10(-0.18%)
Feb 20, 2024 55.65 55.76 55.43 55.65 1,810,019 +0.28(+0.51%)
Feb 16, 2024 55.33 55.61 55.21 55.37 576,655 -0.01(-0.02%)
Feb 15, 2024 54.94 55.41 54.94 55.38 2,514,696 +0.54(+0.98%)
Feb 14, 2024 54.69 54.88 54.58 54.84 2,403,948 +0.17(+0.31%)
Feb 13, 2024 54.96 55.06 54.47 54.67 2,196,411 -0.17(-0.31%)
Feb 12, 2024 54.66 55.02 54.66 54.84 1,134,414 +0.28(+0.51%)
Feb 09, 2024 54.32 54.56 54.27 54.56 1,265,162 +0.20(+0.37%)
Feb 08, 2024 54.30 54.40 54.02 54.36 670,293 -0.20(-0.37%)
Feb 07, 2024 54.53 54.62 54.44 54.56 2,033,854 +0.34(+0.63%)
Feb 06, 2024 53.97 54.24 53.92 54.22 1,494,461 +0.00(+0.00%)
Feb 05, 2024 54.23 54.38 53.99 54.22 595,495 -0.25(-0.46%)
Feb 02, 2024 54.23 54.61 54.12 54.47 893,031 -0.35(-0.64%)
Feb 01, 2024 54.51 54.84 54.30 54.82 1,162,231 +0.60(+1.11%)
Jan 31, 2024 54.46 54.78 54.09 54.22 1,409,289 +0.21(+0.39%)
Jan 30, 2024 54.05 54.09 53.89 54.01 1,507,845 -0.18(-0.33%)
Jan 29, 2024 53.96 54.27 53.85 54.19 583,164 +0.66(+1.24%)
Jan 26, 2024 53.51 53.72 53.46 53.52 541,057 -0.41(-0.77%)
Jan 25, 2024 54.16 54.16 53.78 53.94 1,307,164 -0.21(-0.39%)
Jan 24, 2024 54.29 54.44 54.12 54.15 1,934,118 +0.06(+0.11%)
Jan 23, 2024 53.89 54.12 53.85 54.09 2,502,423 -0.51(-0.93%)
Jan 22, 2024 54.45 54.72 54.44 54.60 1,971,323 +0.65(+1.20%)
Jan 19, 2024 53.68 53.95 53.45 53.95 644,424 +0.11(+0.20%)
Jan 18, 2024 53.48 53.85 53.48 53.84 1,268,091 +0.49(+0.92%)
Jan 17, 2024 53.15 53.35 53.04 53.35 973,252 -0.62(-1.15%)
Jan 16, 2024 54.42 54.49 53.88 53.97 1,932,621 -0.43(-0.79%)
Jan 12, 2024 54.44 54.66 54.32 54.40 2,417,449 +0.49(+0.91%)
Jan 11, 2024 53.81 53.97 53.45 53.91 5,571,015 +0.48(+0.90%)
Jan 10, 2024 53.40 53.55 53.34 53.43 4,548,249 +0.91(+1.73%)
Jan 09, 2024 52.46 52.63 52.40 52.52 1,216,074 -0.32(-0.61%)
Jan 08, 2024 52.22 52.84 52.16 52.84 757,995 +0.75(+1.44%)
Jan 05, 2024 52.11 52.61 52.03 52.09 588,444 +0.41(+0.79%)
Jan 04, 2024 51.66 51.97 51.65 51.68 658,275 -0.08(-0.15%)
Jan 03, 2024 51.86 51.99 51.58 51.76 936,601 -0.28(-0.54%)
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.