JPMorgan BetaBuilders Ja... Historical Data - BBJP

기업명	Etf 심볼	시장	주식 타입
JPMorgan BetaBuilders Japan ETF	BBJP	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.44	0.79%	56.14	05:25:08

개장가	저가	고가	종가	전일 종가
55.96	55.86	56.15	56.14	55.70

BBJP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	56.79	56.835	55.6101	56.07	1,422,043	-0.65	-1.14%
1개월	55.85	57.355	54.16	55.68	1,353,413	0.29	0.52%
3개월	55.65	59.1402	54.16	56.91	1,681,884	0.49	0.88%
6개월	50.89	59.1402	50.68	55.26	1,465,586	5.25	10.32%
1년	49.80	59.1402	47.70	53.37	1,263,711	6.34	12.73%
3년	55.44	61.89	39.87	52.12	783,927	0.70	1.26%
5년	22.14	61.89	17.05	39.34	889,236	34.00	153.57%

Date	Close	Change	Change (%)	Open	High	Low	Volume
14 5월(5) 2024	55.70	-0.24	-0.43%	55.79	55.8888	55.6101	1,414,832
11 5월(5) 2024	55.94	-0.26	-0.46%	56.14	56.18	55.825	528,749
10 5월(5) 2024	56.20	0.24	0.43%	55.72	56.20	55.69	2,104,944
09 5월(5) 2024	55.96	-0.71	-1.25%	55.77	56.005	55.70	2,088,961
08 5월(5) 2024	56.67	-0.63	-1.10%	56.79	56.835	56.59	972,727
07 5월(5) 2024	57.30	0.29	0.51%	57.13	57.355	57.13	942,163
04 5월(5) 2024	57.01	0.69	1.23%	56.84	57.015	56.555	1,454,887
03 5월(5) 2024	56.32	1.11	2.01%	56.16	56.41	55.88	1,170,221
02 5월(5) 2024	55.21	-0.13	-0.23%	55.35	55.86	55.125	1,183,470
01 5월(5) 2024	55.34	-0.38	-0.68%	55.93	55.99	55.315	1,016,744
30 4월(4) 2024	55.72	0.52	0.94%	55.59	55.88	55.48	1,251,511
27 4월(4) 2024	55.20	0.47	0.86%	54.96	55.265	54.89	1,738,228
26 4월(4) 2024	54.73	-0.86	-1.55%	54.39	54.82	54.16	1,327,328
25 4월(4) 2024	55.59	0.23	0.42%	55.71	55.72	55.365	1,114,238
24 4월(4) 2024	55.36	0.14	0.25%	55.03	55.435	55.02	819,848
23 4월(4) 2024	55.22	0.54	0.99%	54.94	55.40	54.875	2,246,903
20 4월(4) 2024	54.68	-0.31	-0.56%	54.79	54.95	54.55	906,801
19 4월(4) 2024	54.99	-0.12	-0.22%	55.19	55.3803	54.895	1,410,952
18 4월(4) 2024	55.11	-0.58	-1.04%	55.31	55.39	54.93	1,448,693
17 4월(4) 2024	55.69	-0.82	-1.45%	55.85	55.95	55.55	1,819,097
16 4월(4) 2024	56.51	-0.21	-0.37%	57.21	57.355	56.425	2,003,749