abrdn Focused Em Markets ex-China Instl (JETIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.23
0.00 (0.00%)
Inactive · Last trade price on Oct 17, 2025
JETIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| Oct 16, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.06% |
| Oct 15, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.64% |
| Oct 14, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -3.55% |
| Oct 13, 2025 | 17.26 | 17.26 | 17.26 | 17.76 | 17.26 | 0.85% |
| Oct 10, 2025 | 17.11 | 17.11 | 17.11 | 17.61 | 17.11 | -1.62% |
| Oct 9, 2025 | 17.40 | 17.40 | 17.40 | 17.90 | 17.40 | -0.28% |
| Oct 8, 2025 | 17.45 | 17.45 | 17.45 | 17.95 | 17.45 | 0.39% |
| Oct 7, 2025 | 17.38 | 17.38 | 17.38 | 17.88 | 17.38 | -0.50% |
| Oct 6, 2025 | 17.46 | 17.46 | 17.46 | 17.97 | 17.46 | -0.83% |
| Oct 3, 2025 | 17.61 | 17.61 | 17.61 | 18.12 | 17.61 | 0.11% |
| Oct 2, 2025 | 17.59 | 17.59 | 17.59 | 18.10 | 17.59 | 0.17% |
| Oct 1, 2025 | 17.56 | 17.56 | 17.56 | 18.07 | 17.56 | -0.06% |
| Sep 30, 2025 | 17.57 | 17.57 | 17.57 | 18.08 | 17.57 | 0.17% |
| Sep 29, 2025 | 17.54 | 17.54 | 17.54 | 18.05 | 17.54 | 0.95% |
| Sep 26, 2025 | 17.38 | 17.38 | 17.38 | 17.88 | 17.38 | -0.17% |
| Sep 25, 2025 | 17.41 | 17.41 | 17.41 | 17.91 | 17.41 | -0.83% |
| Sep 24, 2025 | 17.55 | 17.55 | 17.55 | 18.06 | 17.55 | -0.44% |
| Sep 23, 2025 | 17.63 | 17.63 | 17.63 | 18.14 | 17.63 | 0.33% |
| Sep 22, 2025 | 17.57 | 17.57 | 17.57 | 18.08 | 17.57 | 0.61% |
| Sep 19, 2025 | 17.46 | 17.46 | 17.46 | 17.97 | 17.46 | -0.77% |
| Sep 18, 2025 | 17.60 | 17.60 | 17.60 | 18.11 | 17.60 | 0.61% |
| Sep 17, 2025 | 17.49 | 17.49 | 17.49 | 18.00 | 17.49 | 0.28% |
| Sep 16, 2025 | 17.45 | 17.45 | 17.45 | 17.95 | 17.45 | 0.96% |
| Sep 15, 2025 | 17.28 | 17.28 | 17.28 | 17.78 | 17.28 | 0.45% |
| Sep 12, 2025 | 17.20 | 17.20 | 17.20 | 17.70 | 17.20 | 0.23% |
| Sep 11, 2025 | 17.16 | 17.16 | 17.16 | 17.66 | 17.16 | 0.40% |
| Sep 10, 2025 | 17.10 | 17.10 | 17.10 | 17.59 | 17.10 | 1.21% |
| Sep 9, 2025 | 16.89 | 16.89 | 16.89 | 17.38 | 16.89 | 0.58% |
| Sep 8, 2025 | 16.79 | 16.79 | 16.79 | 17.28 | 16.79 | 0.52% |
| Sep 5, 2025 | 16.71 | 16.71 | 16.71 | 17.19 | 16.71 | 1.12% |
| Sep 4, 2025 | 16.52 | 16.52 | 16.52 | 17.00 | 16.52 | 0.59% |
| Sep 3, 2025 | 16.42 | 16.42 | 16.42 | 16.90 | 16.42 | 0.54% |
| Sep 2, 2025 | 16.34 | 16.34 | 16.34 | 16.81 | 16.34 | -0.65% |
| Aug 29, 2025 | 16.44 | 16.44 | 16.44 | 16.92 | 16.44 | -1.28% |
| Aug 28, 2025 | 16.66 | 16.66 | 16.66 | 17.14 | 16.66 | 0.12% |
| Aug 27, 2025 | 16.64 | 16.64 | 16.64 | 17.12 | 16.64 | 0.47% |
| Aug 26, 2025 | 16.56 | 16.56 | 16.56 | 17.04 | 16.56 | -0.47% |
| Aug 25, 2025 | 16.64 | 16.64 | 16.64 | 17.12 | 16.64 | -0.12% |
| Aug 22, 2025 | 16.66 | 16.66 | 16.66 | 17.14 | 16.66 | 1.24% |
| Aug 21, 2025 | 16.45 | 16.45 | 16.45 | 16.93 | 16.45 | - |
| Aug 20, 2025 | 16.45 | 16.45 | 16.45 | 16.93 | 16.45 | -0.53% |
| Aug 19, 2025 | 16.54 | 16.54 | 16.54 | 17.02 | 16.54 | -1.33% |
| Aug 18, 2025 | 16.76 | 16.76 | 16.76 | 17.25 | 16.76 | 0.35% |
| Aug 15, 2025 | 16.71 | 16.71 | 16.71 | 17.19 | 16.71 | 0.17% |
| Aug 14, 2025 | 16.68 | 16.68 | 16.68 | 17.16 | 16.68 | -0.46% |
| Aug 13, 2025 | 16.76 | 16.76 | 16.76 | 17.24 | 16.76 | 0.52% |
| Aug 12, 2025 | 16.67 | 16.67 | 16.67 | 17.15 | 16.67 | 1.12% |
| Aug 11, 2025 | 16.48 | 16.48 | 16.48 | 16.96 | 16.48 | -0.06% |
| Aug 8, 2025 | 16.49 | 16.49 | 16.49 | 16.97 | 16.49 | -0.06% |