abrdn Focused Emerging Markets ex-China Fund Class A (JETAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.81
+0.10 (0.60%)
Jul 3, 2025, 4:00 PM EDT
JETAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | - | - |
| Jul 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.78% |
| Jul 1, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.18% |
| Jun 30, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.18% |
| Jun 27, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.55% |
| Jun 26, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.29% |
| Jun 25, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.31% |
| Jun 24, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 2.72% |
| Jun 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.25% |
| Jun 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.69% |
| Jun 18, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.13% |
| Jun 17, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.94% |
| Jun 16, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.20% |
| Jun 13, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.43% |
| Jun 12, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.31% |
| Jun 11, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.37% |
| Jun 10, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.75% |
| Jun 9, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.44% |
| Jun 6, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.63% |
| Jun 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.57% |
| Jun 4, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.10% |
| Jun 3, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.06% |
| Jun 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.58% |
| May 30, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.77% |
| May 29, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.39% |
| May 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.32% |
| May 27, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.04% |
| May 23, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| May 22, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| May 21, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| May 20, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.71% |
| May 19, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.13% |
| May 16, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% |
| May 15, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.58% |
| May 14, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.19% |
| May 13, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.65% |
| May 12, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 2.48% |
| May 9, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.95% |
| May 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.34% |
| May 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.27% |
| May 6, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.13% |
| May 5, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.20% |
| 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% |