Skip to main content

Xt JPM ESG Emerging Markets Sovereign ETF (NY: ESEB )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.71 16.71 16.71 16.71 447 +0.15(+0.92%)
Nov 29, 2022 16.46 16.63 16.46 16.56 1,863 +0.06(+0.38%)
Nov 28, 2022 16.62 16.62 16.50 16.50 478 -0.05(-0.30%)
Nov 25, 2022 16.55 16.55 16.55 16.55 100 +0.09(+0.52%)
Nov 23, 2022 16.46 16.46 16.46 16.46 186 +0.11(+0.70%)
Nov 22, 2022 16.38 16.38 16.35 16.35 151 +0.14(+0.86%)
Nov 21, 2022 16.23 16.23 16.16 16.21 1,159 +0.04(+0.27%)
Nov 18, 2022 16.17 16.17 16.17 16.17 100 -0.01(-0.08%)
Nov 17, 2022 16.18 16.18 16.18 16.18 104 -0.16(-0.95%)
Nov 16, 2022 16.38 16.39 16.34 16.34 757 +0.05(+0.31%)
Nov 15, 2022 16.23 16.29 16.18 16.29 486 +0.25(+1.55%)
Nov 14, 2022 16.04 16.04 16.04 16.04 5 -0.11(-0.71%)
Nov 11, 2022 16.11 16.18 16.09 16.15 626 +0.06(+0.37%)
Nov 10, 2022 15.92 16.09 15.92 16.09 2,293 +0.58(+3.74%)
Nov 09, 2022 15.65 15.65 15.51 15.51 472 -0.15(-0.96%)
Nov 08, 2022 15.66 15.69 15.66 15.66 450 +0.02(+0.13%)
Nov 07, 2022 15.64 15.64 15.64 15.64 221 +0.07(+0.45%)
Nov 04, 2022 15.57 15.57 15.57 15.57 100 +0.25(+1.60%)
Nov 03, 2022 15.34 15.34 15.32 15.32 120 -0.12(-0.78%)
Nov 02, 2022 15.53 15.64 15.44 15.45 1,270 -0.06(-0.39%)
Nov 01, 2022 15.47 15.51 15.47 15.51 453 +0.15(+0.98%)
Oct 31, 2022 15.50 15.51 15.36 15.36 824 -0.20(-1.29%)
Oct 28, 2022 15.61 15.61 15.55 15.55 215 +0.06(+0.42%)
Oct 27, 2022 15.45 15.50 15.45 15.49 401 +0.03(+0.19%)
Oct 26, 2022 15.47 15.47 15.46 15.46 531 +0.13(+0.85%)
Oct 25, 2022 15.15 15.33 15.15 15.33 1,483 +0.25(+1.66%)
Oct 24, 2022 15.11 15.11 15.06 15.08 2,545 +0.04(+0.27%)
Oct 21, 2022 14.97 15.05 14.97 15.04 2,040 +0.09(+0.60%)
Oct 20, 2022 14.96 15.10 14.95 14.95 1,014 -0.15(-0.99%)
Oct 19, 2022 15.04 15.13 15.04 15.10 535 -0.14(-0.94%)
Oct 18, 2022 15.24 15.27 15.18 15.24 1,585 +0.10(+0.67%)
Oct 17, 2022 15.23 15.23 15.08 15.14 20,444 +0.04(+0.24%)
Oct 14, 2022 15.19 15.19 15.04 15.11 1,527 -0.06(-0.43%)
Oct 13, 2022 15.04 15.18 15.04 15.17 1,701 -0.05(-0.36%)
Oct 12, 2022 15.22 15.22 15.22 15.22 76 -0.02(-0.12%)
Oct 11, 2022 15.24 15.24 15.24 15.24 10 -0.03(-0.20%)
Oct 10, 2022 15.28 15.28 15.28 15.28 0 -0.09(-0.59%)
Oct 07, 2022 15.36 15.37 15.36 15.37 184 -0.17(-1.09%)
Oct 06, 2022 15.53 15.53 15.53 15.53 160 -0.03(-0.22%)
Oct 05, 2022 15.56 15.57 15.55 15.57 676 -0.18(-1.13%)
Oct 04, 2022 15.77 15.77 15.74 15.75 1,710 +0.19(+1.22%)
Oct 03, 2022 15.46 15.59 15.46 15.55 1,385 +0.18(+1.17%)
Sep 30, 2022 15.48 15.48 15.38 15.38 1,446 -0.02(-0.13%)
Sep 29, 2022 15.37 15.39 15.29 15.39 3,381 -0.17(-1.09%)
Sep 28, 2022 15.28 15.56 15.27 15.56 1,578 +0.25(+1.67%)
Sep 27, 2022 15.38 15.38 15.31 15.31 1,201 -0.21(-1.38%)
Sep 26, 2022 15.62 15.72 15.52 15.52 1,338 -0.35(-2.18%)
Sep 23, 2022 15.80 15.91 15.80 15.87 1,222 -0.15(-0.91%)
Sep 22, 2022 15.97 16.02 15.97 16.02 1,117 -0.16(-0.99%)
Sep 21, 2022 16.18 16.18 16.18 16.18 98 -0.07(-0.46%)
Sep 20, 2022 16.22 16.26 16.22 16.25 1,644 -0.03(-0.18%)
Sep 19, 2022 16.28 16.28 16.28 16.28 89 +0.02(+0.09%)
Sep 16, 2022 16.31 16.31 16.27 16.27 584 -0.09(-0.58%)
Sep 15, 2022 16.36 16.36 16.36 16.36 234 -0.03(-0.21%)
Sep 14, 2022 16.39 16.39 16.39 16.39 137 -0.03(-0.19%)
Sep 13, 2022 16.43 16.43 16.43 16.43 4 -0.25(-1.50%)
Sep 12, 2022 16.75 16.76 16.68 16.68 480 +0.05(+0.27%)
Sep 09, 2022 16.63 16.63 16.63 16.63 131 +0.10(+0.59%)
Sep 08, 2022 16.47 16.55 16.45 16.53 1,381 +0.08(+0.46%)
Sep 07, 2022 16.30 16.49 16.30 16.46 3,526 +0.16(+1.00%)
Sep 06, 2022 16.34 16.34 16.30 16.30 523 -0.14(-0.85%)
Sep 02, 2022 16.43 16.43 16.43 16.43 100 +0.06(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.