abrdn Focused Emerging Markets ex-China Fund Institutional Class (JETIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.86
+0.11 (0.66%)
Jul 3, 2025, 4:00 PM EDT
JETIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.72% |
| Jul 1, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.18% |
| Jun 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.18% |
| Jun 27, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.54% |
| Jun 26, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.29% |
| Jun 25, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.37% |
| Jun 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 2.71% |
| Jun 23, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.25% |
| Jun 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.75% |
| Jun 18, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.13% |
| Jun 17, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.87% |
| Jun 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.20% |
| Jun 13, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.49% |
| Jun 12, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% |
| Jun 11, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Jun 10, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.81% |
| Jun 9, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.44% |
| Jun 6, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.57% |
| Jun 5, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.64% |
| Jun 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.03% |
| Jun 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Jun 2, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.52% |
| May 30, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.71% |
| May 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.39% |
| May 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| May 27, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.04% |
| May 23, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| May 22, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| May 21, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.13% |
| May 20, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.71% |
| May 19, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.13% |
| May 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.26% |
| May 15, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.52% |
| May 14, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.19% |
| May 13, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.65% |
| May 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.47% |
| May 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.94% |
| May 8, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.34% |
| May 7, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.20% |
| May 6, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.20% |
| May 5, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.13% |
| May 2, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.70% |
| May 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% |
| Apr 30, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.27% |
| Apr 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% |
| Apr 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| Apr 25, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| Apr 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.76% |
| Apr 23, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.42% |
| Apr 22, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.45% |