abrdn Focused Em Markets ex-China A (JETAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.91
+0.01 (0.06%)
Inactive · Last trade price on Aug 21, 2025
JETAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.06% |
| Aug 20, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.61% |
| Aug 19, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.26% |
| Aug 18, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.33% |
| Aug 15, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.17% |
| Aug 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.44% |
| Aug 13, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.55% |
| Aug 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.12% |
| Aug 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.11% |
| Aug 8, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.06% |
| Aug 7, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.58% |
| Aug 6, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.11% |
| Aug 5, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Aug 4, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.26% |
| Aug 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.91% |
| Jul 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.45% |
| Jul 30, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.34% |
| Jul 29, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.17% |
| Jul 28, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.56% |
| Jul 25, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.17% |
| Jul 24, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.45% |
| Jul 23, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.07% |
| Jul 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.78% |
| Jul 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.51% |
| Jul 18, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.78% |
| Jul 17, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.84% |
| Jul 16, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.51% |
| Jul 15, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.68% |
| Jul 14, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.17% |
| Jul 11, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.40% |
| Jul 10, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.28% |
| Jul 9, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.45% |
| Jul 8, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.28% |
| Jul 7, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.46% |
| Jul 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.62% |
| Jul 2, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.80% |
| Jul 1, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.17% |
| Jun 30, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.17% |
| Jun 27, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.51% |
| Jun 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.33% |
| Jun 25, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.29% |
| Jun 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.74% |
| Jun 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.24% |
| Jun 20, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.71% |
| Jun 18, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.12% |
| Jun 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.94% |
| Jun 16, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.19% |
| Jun 13, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.41% |
| Jun 12, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.29% |
| Jun 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.35% |