abrdn Focused Emerging Markets ex-China Fund Class A (JETAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.67
+0.07 (0.48%)
May 2, 2025, 8:09 AM EDT
JETAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.70% |
| May 1, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| Apr 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% |
| Apr 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.76% |
| Apr 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Apr 25, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.21% |
| Apr 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.83% |
| Apr 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.36% |
| Apr 22, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.45% |
| Apr 21, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.36% |
| Apr 17, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.32% |
| Apr 16, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.51% |
| Apr 15, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.87% |
| Apr 14, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.18% |
| Apr 11, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 2.64% |
| Apr 10, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.36% |
| Apr 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 6.09% |
| Apr 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.84% |
| Apr 7, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.99% |
| Apr 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -4.57% |
| Apr 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.89% |
| Apr 2, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.57% |
| Apr 1, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.57% |
| Mar 31, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.43% |
| Mar 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.74% |
| Mar 27, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.35% |
| Mar 26, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.10% |
| Mar 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.14% |
| Mar 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.55% |
| Mar 21, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.28% |
| Mar 20, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| Mar 19, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.56% |
| Mar 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.21% |
| Mar 17, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.63% |
| Mar 14, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.29% |
| Mar 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.06% |
| Mar 12, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.44% |
| Mar 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.22% |
| Mar 10, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.38% |
| Mar 7, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.07% |
| Mar 6, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.25% |
| Mar 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.05% |
| Mar 4, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Mar 3, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.91% |
| Feb 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.56% |
| Feb 27, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.32% |
| Feb 26, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Feb 25, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.07% |
| Feb 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.49% |
| Feb 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.48% |