abrdn Focused Emerging Markets ex-China Fund Class A (JETAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.78
+0.09 (0.57%)
Jun 6, 2025, 8:09 AM EDT
JETAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | - | - |
| 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% |
| 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% |