abrdn Focused Emerging Markets ex-China Fund Institutional Class (JETIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.73
+0.16 (1.03%)
At close: Jun 4, 2025
JETIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 21, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.43% |
| Apr 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.39% |
| Apr 16, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.51% |
| Apr 15, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.87% |
| Apr 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.17% |
| Apr 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 2.63% |
| Apr 10, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -2.42% |
| Apr 9, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 6.16% |
| Apr 8, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.84% |
| Apr 7, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.98% |
| Apr 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.56% |
| Apr 3, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -2.88% |
| Apr 2, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.56% |
| Apr 1, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.50% |
| Mar 31, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.35% |
| Mar 28, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.74% |
| Mar 27, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.35% |
| Mar 26, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.10% |