Japan Equity ETF (NBJP)
NYSEARCA: NBJP · Real-Time Price · USD
24.03
-0.17 (-0.69%)
Nov 20, 2024, 12:15 PM EST - Market closed
NBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 24.03 | 24.06 | 24.02 | 24.06 | 24.06 | -0.57% | 15,340 |
| Nov 19, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.15% | - |
| Nov 18, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.20% | - |
| Nov 15, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.07% | - |
| Nov 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.08% | - |
| Nov 13, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.82% | - |
| Nov 12, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -1.22% | 14,340 |
| Nov 11, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.75% | 14,340 |
| Nov 8, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.39% | - |
| Nov 7, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.57% | 22,860 |
| Nov 6, 2024 | 24.37 | 24.46 | 24.37 | 24.46 | 24.46 | 0.55% | 22,860 |
| Nov 5, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.97% | - |
| Nov 4, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.27% | - |
| Nov 1, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.23% | - |
| Oct 31, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.23% | - |
| Oct 30, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.17% | 53 |
| Oct 29, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.75% | 53 |
| Oct 28, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.55% | 3 |
| Oct 25, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.29% | 4,345 |
| Oct 24, 2024 | 23.82 | 23.86 | 23.82 | 23.86 | 23.86 | 0.69% | 4,345 |
| Oct 23, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.80% | - |
| Oct 22, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.29% | - |
| Oct 21, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.86% | - |
| Oct 18, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.51% | - |
| Oct 17, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.78% | 62,640 |
| Oct 16, 2024 | 24.94 | 24.97 | 24.94 | 24.97 | 24.97 | 0.44% | 62,640 |
| Oct 15, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.90% | - |
| Oct 14, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | - |
| Oct 11, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.08% | 50 |
| Oct 10, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.32% | 50 |
| Oct 9, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.64% | - |
| Oct 8, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.40% | 49 |
| Oct 7, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.67% | 49 |
| Oct 4, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.14% | 519 |
| Oct 3, 2024 | 25.07 | 25.13 | 25.07 | 25.09 | 25.09 | -0.62% | 519 |
| Oct 2, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.26% | - |
| Oct 1, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.01% | 15,755 |
| Sep 30, 2024 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | 0.82% | 15,755 |
| Sep 27, 2024 | 25.56 | 25.58 | 25.36 | 25.36 | 25.36 | -2.49% | 3,100 |
| Sep 26, 2024 | 26.05 | 26.05 | 26.01 | 26.01 | 26.01 | 3.19% | 10,601 |
| Sep 25, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.89% | 17 |
| Sep 24, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.80% | 498 |
| Sep 23, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.73% | 22 |
| Sep 20, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.32% | 56 |
| Sep 19, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 2.30% | 1 |
| Sep 18, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.48% | 7 |
| Sep 17, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.85% | 60 |
| Sep 16, 2024 | 25.23 | 25.29 | 25.23 | 25.29 | 25.29 | 0.99% | 67,380 |
| Sep 13, 2024 | 25.05 | 25.05 | 25.02 | 25.05 | 25.05 | -0.57% | 280,003 |