JPMorgan International Bond Opportunities ETF of Benef Interest (JPIB)
BATS: JPIB · Real-Time Price · USD
48.68
0.00 (0.00%)
Aug 4, 2025, 4:00 PM - Market open
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 48.64 | 48.70 | 48.63 | 48.68 | 48.68 | 0.29% | 429,741 |
| Aug 1, 2025 | 48.54 | 48.56 | 48.45 | 48.54 | 48.54 | 0.06% | 186,246 |
| Jul 31, 2025 | 48.57 | 48.59 | 48.51 | 48.51 | 48.33 | -0.10% | 83,341 |
| Jul 30, 2025 | 48.57 | 48.75 | 48.55 | 48.56 | 48.38 | 0.08% | 216,065 |
| Jul 29, 2025 | 48.56 | 48.63 | 48.52 | 48.52 | 48.34 | -0.02% | 121,495 |
| Jul 28, 2025 | 48.54 | 48.56 | 48.51 | 48.53 | 48.35 | -0.04% | 93,317 |
| Jul 25, 2025 | 48.55 | 48.58 | 48.48 | 48.55 | 48.37 | -0.04% | 115,533 |
| Jul 24, 2025 | 48.50 | 48.58 | 48.46 | 48.57 | 48.39 | -0.04% | 93,859 |
| Jul 23, 2025 | 48.63 | 48.63 | 48.56 | 48.59 | 48.41 | 0.06% | 128,750 |
| Jul 22, 2025 | 48.59 | 48.59 | 48.40 | 48.56 | 48.38 | 0.21% | 138,083 |
| Jul 21, 2025 | 48.51 | 48.51 | 48.43 | 48.46 | 48.28 | 0.19% | 221,543 |
| Jul 18, 2025 | 48.44 | 48.44 | 48.35 | 48.37 | 48.19 | 0.10% | 968,659 |
| Jul 17, 2025 | 48.34 | 48.35 | 48.26 | 48.32 | 48.14 | - | 247,748 |
| Jul 16, 2025 | 48.30 | 48.35 | 48.21 | 48.32 | 48.14 | - | 258,399 |
| Jul 15, 2025 | 48.42 | 48.42 | 48.25 | 48.32 | 48.14 | -0.21% | 283,035 |
| Jul 14, 2025 | 48.39 | 48.42 | 48.35 | 48.42 | 48.24 | 0.14% | 155,158 |
| Jul 11, 2025 | 48.41 | 48.41 | 48.34 | 48.35 | 48.17 | -0.23% | 1,161,125 |
| Jul 10, 2025 | 48.49 | 48.49 | 48.41 | 48.46 | 48.28 | -0.06% | 110,833 |
| Jul 9, 2025 | 48.47 | 48.49 | 48.40 | 48.49 | 48.31 | 0.27% | 173,623 |
| Jul 8, 2025 | 48.36 | 48.36 | 48.30 | 48.36 | 48.18 | -0.17% | 126,083 |
| Jul 7, 2025 | 48.47 | 48.47 | 48.37 | 48.44 | 48.26 | -0.12% | 103,680 |
| Jul 3, 2025 | 48.53 | 48.54 | 48.48 | 48.50 | 48.32 | 0.06% | 104,960 |
| Jul 2, 2025 | 48.43 | 48.50 | 48.40 | 48.47 | 48.29 | -0.14% | 160,859 |
| Jul 1, 2025 | 48.58 | 48.59 | 48.48 | 48.54 | 48.36 | -0.16% | 115,562 |
| Jun 30, 2025 | 48.61 | 48.63 | 48.53 | 48.62 | 48.26 | 0.04% | 147,730 |
| Jun 27, 2025 | 48.60 | 48.63 | 48.57 | 48.60 | 48.24 | 0.04% | 97,347 |
| Jun 26, 2025 | 48.58 | 48.58 | 48.54 | 48.58 | 48.22 | 0.16% | 164,231 |
| Jun 25, 2025 | 48.49 | 48.50 | 48.44 | 48.50 | 48.14 | -0.08% | 281,005 |
| Jun 24, 2025 | 48.45 | 48.54 | 48.43 | 48.54 | 48.18 | 0.43% | 85,441 |
| Jun 23, 2025 | 48.30 | 48.36 | 48.25 | 48.33 | 47.97 | 0.21% | 124,272 |
| Jun 20, 2025 | 48.22 | 48.27 | 48.17 | 48.23 | 47.87 | 0.06% | 86,590 |
| Jun 18, 2025 | 48.25 | 48.31 | 48.14 | 48.20 | 47.84 | -0.02% | 82,291 |
| Jun 17, 2025 | 48.26 | 48.26 | 48.19 | 48.21 | 47.85 | - | 110,677 |
| Jun 16, 2025 | 48.24 | 48.29 | 48.20 | 48.21 | 47.85 | 0.12% | 94,413 |
| Jun 13, 2025 | 48.22 | 48.24 | 48.15 | 48.15 | 47.79 | -0.39% | 392,779 |
| Jun 12, 2025 | 48.36 | 48.38 | 48.25 | 48.34 | 47.98 | 0.25% | 225,859 |
| Jun 11, 2025 | 48.22 | 48.24 | 48.19 | 48.22 | 47.86 | 0.12% | 268,971 |
| Jun 10, 2025 | 48.19 | 48.20 | 48.13 | 48.16 | 47.80 | 0.12% | 94,678 |
| Jun 9, 2025 | 48.06 | 48.13 | 48.01 | 48.10 | 47.74 | 0.02% | 84,153 |
| Jun 6, 2025 | 48.06 | 48.31 | 48.03 | 48.09 | 47.73 | -0.08% | 82,064 |
| Jun 5, 2025 | 48.28 | 48.28 | 48.09 | 48.13 | 47.77 | -0.21% | 152,200 |
| Jun 4, 2025 | 48.18 | 48.24 | 48.15 | 48.23 | 47.87 | 0.42% | 178,265 |
| Jun 3, 2025 | 48.07 | 48.09 | 48.00 | 48.03 | 47.67 | 0.06% | 90,786 |
| Jun 2, 2025 | 48.01 | 48.04 | 47.95 | 48.00 | 47.64 | -0.41% | 215,132 |
| May 30, 2025 | 48.18 | 48.21 | 48.04 | 48.20 | 47.66 | 0.15% | 124,736 |
| May 29, 2025 | 48.12 | 48.19 | 48.08 | 48.13 | 47.59 | 0.33% | 187,608 |
| May 28, 2025 | 47.98 | 48.04 | 47.92 | 47.97 | 47.44 | -0.31% | 114,113 |
| May 27, 2025 | 48.01 | 48.12 | 47.96 | 48.12 | 47.58 | 0.59% | 148,216 |
| May 23, 2025 | 47.90 | 47.93 | 47.84 | 47.84 | 47.31 | 0.04% | 123,652 |
| May 22, 2025 | 47.84 | 47.85 | 47.71 | 47.82 | 47.29 | 0.13% | 178,256 |