BBJP - JPMorgan BetaBuilders Japan ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201922.4022.4022.2622.3322.33420,200
Aug 21, 201922.4322.4422.3522.3522.35366,600
Aug 20, 201922.3422.3922.2822.2922.29301,300
Aug 19, 201922.4222.4222.3422.3622.36162,500
Aug 16, 201922.2122.3722.2122.3722.37316,000
Aug 15, 201922.1522.1822.0522.1422.14254,800
Aug 14, 201922.1022.1121.8921.8921.89845,000
Aug 13, 201922.2522.4922.2522.4622.46272,300
Aug 12, 201922.3722.4022.1722.2222.22556,300
Aug 09, 201922.5522.5522.3522.4222.42407,400
Aug 08, 201922.4422.6722.4122.6722.67243,300
Aug 07, 201922.2922.5122.2022.4722.47318,900
Aug 06, 201922.2522.3422.1222.3422.34310,700
Aug 05, 201922.2622.3421.9422.0522.051,466,500
Aug 02, 201922.6122.6722.4822.5822.58301,800
Aug 01, 201922.8423.0022.6122.7122.71463,500
Jul 31, 201922.8522.9922.5622.7422.74518,600
Jul 30, 201922.7722.8122.7322.7722.77348,500
Jul 29, 201922.8822.9122.8622.9022.90213,300
Jul 26, 201922.9022.9422.8722.9222.92217,600
Jul 25, 201922.9622.9922.8422.8622.862,077,700
Jul 24, 201923.0623.1223.0423.1223.12224,900
Jul 23, 201923.0823.0823.0123.0723.07430,200
Jul 22, 201922.9222.9222.8322.8822.88184,300
Jul 19, 201922.9522.9522.8522.8722.87335,600
Jul 18, 201922.5522.8022.5522.7822.78273,400
Jul 17, 201922.8722.9122.8522.8722.87385,800
Jul 16, 201922.9222.9222.8322.8822.88292,500
Jul 15, 201923.0923.0923.0023.0523.05362,200
Jul 12, 201922.9523.0422.9523.0423.04261,200
Jul 11, 201923.0123.0422.9423.0223.02423,400
Jul 10, 201923.0123.0222.9422.9722.97323,600
Jul 09, 201922.8222.8522.8122.8322.83222,700
Jul 08, 201923.0123.0623.0123.0523.05219,200
Jul 05, 201923.1223.1923.0223.1723.17359,600
Jul 03, 201923.2623.3023.2123.3023.30197,200
Jul 02, 201923.2023.2423.1723.2223.22305,200
Jul 01, 201923.2023.2323.0823.1523.153,187,900
Jun 28, 201922.8122.8622.7922.8122.81296,800
Jun 27, 201922.7722.7822.7222.7222.72220,300
Jun 26, 201922.7422.7422.6222.6322.63232,300
Jun 25, 201922.8122.8222.6622.6722.67372,500
Jun 24, 201922.7322.7822.7322.7522.75273,500
Jun 21, 201922.8122.8522.7622.7622.761,079,900
Jun 20, 201923.0123.0422.8923.0023.00421,400
Jun 19, 201922.6422.8122.6422.7922.79397,800
Jun 18, 201922.4022.6122.4022.6122.61364,200
Jun 17, 201922.4122.4722.4122.4622.46531,000
Jun 14, 201922.3722.4122.3522.3822.38132,900
Jun 13, 201922.4922.5122.3822.4722.47370,700
Jun 12, 201922.6222.6222.4522.4722.47213,400
Jun 11, 201922.7722.7922.6922.7022.70237,000
Jun 10, 201922.6222.7122.6222.6322.63143,200
Jun 07, 201922.3822.5622.3822.5522.55290,900
Jun 06, 201922.2622.3322.2522.2522.252,175,300
Jun 05, 201922.3322.3622.2222.2522.25295,500
Jun 04, 201921.9922.2721.9922.2722.27200,200
Jun 03, 201921.9422.0221.9021.9821.98186,200
May 31, 201921.7721.9421.7721.8821.88181,800
May 30, 201922.0522.1322.0322.1322.13270,900
May 29, 201922.0922.0921.9322.0222.02252,300
May 28, 201922.2922.3422.1122.1122.11184,500
May 24, 201922.2522.3022.2122.3022.30284,600
May 23, 201922.0322.0321.9321.9821.98222,400
May 22, 201922.0822.1722.0822.1322.13355,500
May 21, 201922.2122.3222.2122.3022.30184,200
May 20, 201922.0522.2022.0522.1522.15219,300
May 17, 201922.3822.4222.2722.2822.28379,100
May 16, 201922.3622.4422.3122.3622.36268,400
May 15, 201922.0522.2822.0222.2822.28824,700
May 14, 201922.1422.2422.1322.2022.20429,000
May 13, 201921.9822.0421.8721.8721.87402,000
May 10, 201922.1922.4222.0522.4222.42654,700
May 09, 201922.0322.2822.0122.2822.28366,700
May 08, 201922.3422.4922.3422.4322.43494,700
May 07, 201922.8122.8122.4922.5822.586,048,000
May 06, 201922.8823.0022.6322.9722.971,776,400
May 03, 201923.0023.2623.0023.2523.25731,000
May 02, 201922.9423.0022.8522.9322.93889,000
May 01, 201923.0623.1222.9122.9422.94400,400
Apr 30, 201923.0223.0822.9723.0323.031,674,900
Apr 29, 201923.0023.1023.0023.0723.072,252,100
Apr 26, 201922.8323.0222.8322.9622.962,693,700
Apr 25, 201922.8022.8522.7722.8022.80225,400
Apr 24, 201922.7922.8022.7122.7522.75287,600
Apr 23, 201922.8823.0322.8723.0323.03291,100
Apr 22, 201922.7822.9022.7822.9022.90236,700
Apr 18, 201922.9523.0022.9122.9522.95767,500
Apr 17, 201923.0023.0022.9222.9622.961,404,000
Apr 16, 201922.9722.9922.9322.9422.94306,900
Apr 15, 201922.8622.8922.8322.8622.86336,000
Apr 12, 201922.8022.8622.7922.8422.84270,600
Apr 11, 201922.7122.7622.6622.6922.69286,300
Apr 10, 201922.8022.8322.7722.8222.82287,300
Apr 09, 201922.8122.8422.7722.8022.80374,500
Apr 08, 201922.9222.9522.8622.9522.95320,600
Apr 05, 201922.9323.0022.9322.9722.97323,700
Apr 04, 201922.8922.9822.8922.9822.981,282,400
Apr 03, 201923.0223.0622.9422.9522.95350,700
Apr 02, 201922.8522.8922.8322.8522.85796,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...