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 (%)
Jul 29, 2022 17.00 17.00 16.99 17.00 494 +0.17(+1.01%)
Jul 28, 2022 16.79 16.83 16.75 16.83 1,044 +0.21(+1.29%)
Jul 27, 2022 16.53 16.62 16.51 16.61 456 +0.21(+1.28%)
Jul 26, 2022 16.41 16.41 16.41 16.41 53 -0.11(-0.65%)
Jul 25, 2022 16.51 16.51 16.51 16.51 136 +0.04(+0.26%)
Jul 22, 2022 16.50 16.50 16.47 16.47 575 +0.13(+0.81%)
Jul 21, 2022 16.26 16.34 16.26 16.34 608 +0.10(+0.63%)
Jul 20, 2022 16.23 16.23 16.23 16.23 1 +0.16(+1.03%)
Jul 19, 2022 16.06 16.07 16.03 16.07 18,013 +0.15(+0.97%)
Jul 18, 2022 15.90 15.92 15.90 15.92 195 +0.03(+0.18%)
Jul 15, 2022 15.89 15.94 15.83 15.89 3,124 +0.12(+0.76%)
Jul 14, 2022 15.79 15.79 15.77 15.77 506 -0.23(-1.42%)
Jul 13, 2022 15.93 15.99 15.92 15.99 1,253 -0.05(-0.31%)
Jul 12, 2022 16.05 16.05 16.05 16.05 6 -0.07(-0.44%)
Jul 11, 2022 16.12 16.12 16.12 16.12 174 -0.12(-0.75%)
Jul 08, 2022 16.24 16.24 16.24 16.24 100 -0.08(-0.48%)
Jul 07, 2022 16.26 16.32 16.26 16.32 136 +0.04(+0.27%)
Jul 06, 2022 16.32 16.32 16.27 16.27 555 -0.11(-0.64%)
Jul 05, 2022 16.38 16.38 16.33 16.38 390 -0.08(-0.51%)
Jul 01, 2022 16.46 16.46 16.46 16.46 0 +0.06(+0.37%)
Jun 30, 2022 16.37 16.40 16.37 16.40 984 +0.11(+0.70%)
Jun 29, 2022 16.29 16.29 16.29 16.29 4 +0.07(+0.43%)
Jun 28, 2022 16.25 16.25 16.21 16.21 182 -0.17(-1.04%)
Jun 27, 2022 16.49 16.49 16.39 16.39 450 -0.22(-1.35%)
Jun 24, 2022 16.71 16.71 16.61 16.61 829 +0.09(+0.54%)
Jun 23, 2022 16.50 16.52 16.50 16.52 678 +0.04(+0.24%)
Jun 22, 2022 16.44 16.48 16.39 16.48 2,729 +0.02(+0.09%)
Jun 21, 2022 16.64 16.64 16.46 16.46 551 -0.01(-0.09%)
Jun 17, 2022 16.48 16.48 16.48 16.48 122 +0.06(+0.34%)
Jun 16, 2022 16.57 16.57 16.31 16.42 425 -0.25(-1.48%)
Jun 15, 2022 16.49 16.67 16.41 16.67 418 +0.41(+2.52%)
Jun 14, 2022 16.26 16.26 16.26 16.26 769 +0.02(+0.11%)
Jun 13, 2022 16.24 16.24 16.24 16.24 45 -0.50(-2.97%)
Jun 10, 2022 16.74 16.74 16.74 16.74 318 -0.23(-1.33%)
Jun 09, 2022 16.95 17.01 16.95 16.96 929 -0.16(-0.94%)
Jun 08, 2022 17.13 17.13 17.06 17.13 250 -0.18(-1.04%)
Jun 07, 2022 17.20 17.31 17.20 17.31 532 +0.04(+0.22%)
Jun 06, 2022 17.27 17.27 17.27 17.27 172 -0.17(-0.95%)
Jun 03, 2022 17.42 17.50 17.42 17.43 23,781 -0.10(-0.57%)
Jun 02, 2022 17.54 17.54 17.54 17.54 45 +0.16(+0.89%)
Jun 01, 2022 17.38 17.38 17.38 17.38 7 -0.11(-0.63%)
May 31, 2022 17.48 17.49 17.48 17.49 586 -0.09(-0.51%)
May 27, 2022 17.57 17.58 17.57 17.58 224 +0.03(+0.19%)
May 26, 2022 17.55 17.55 17.55 17.55 14 +0.07(+0.39%)
May 25, 2022 17.41 17.48 17.39 17.48 3,163 +0.19(+1.11%)
May 24, 2022 17.28 17.28 17.27 17.28 1,181 +0.06(+0.35%)
May 23, 2022 17.19 17.26 17.19 17.23 681 +0.08(+0.44%)
May 20, 2022 17.14 17.15 17.04 17.15 828 +0.12(+0.70%)
May 19, 2022 17.03 17.06 17.00 17.03 4,711 +0.01(+0.08%)
May 18, 2022 16.94 17.02 16.94 17.02 607 -0.09(-0.52%)
May 17, 2022 17.15 17.17 17.06 17.11 895 +0.00(+0.01%)
May 16, 2022 17.18 17.18 17.10 17.10 666 -0.01(-0.04%)
May 13, 2022 17.16 17.16 17.11 17.11 281 -0.04(-0.25%)
May 12, 2022 17.15 17.15 17.15 17.15 134 -0.01(-0.04%)
May 11, 2022 17.06 17.20 17.06 17.16 2,013 +0.02(+0.11%)
May 10, 2022 17.11 17.16 17.05 17.14 7,695 +0.23(+1.36%)
May 09, 2022 17.00 17.00 16.82 16.91 196,718 -0.26(-1.54%)
May 06, 2022 17.22 17.25 17.13 17.17 5,766 -0.14(-0.82%)
May 05, 2022 17.26 17.32 17.20 17.32 124,834 -0.29(-1.67%)
May 04, 2022 17.40 17.61 17.40 17.61 154 +0.20(+1.18%)
May 03, 2022 17.43 17.45 17.40 17.40 745 +0.15(+0.89%)
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.