Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Biblically Responsible Investment ETF (NY: JBRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.12 25.12 25.12 25.12 400 +0.47(+1.91%)
Jul 30, 2018 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Jul 27, 2018 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Jul 26, 2018 24.65 24.65 24.65 24.65 30 +0.00(+0.00%)
Jul 25, 2018 24.65 24.65 24.65 24.65 100 -0.27(-1.08%)
Jul 24, 2018 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Jul 23, 2018 24.92 24.92 24.92 24.92 186 +0.17(+0.69%)
Jul 20, 2018 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 19, 2018 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 18, 2018 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 17, 2018 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 16, 2018 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 13, 2018 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 12, 2018 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 11, 2018 24.75 24.75 24.75 24.75 400 -0.02(-0.08%)
Jul 10, 2018 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Jul 09, 2018 24.77 24.77 24.77 24.77 41 +0.00(+0.00%)
Jul 06, 2018 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Jul 05, 2018 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Jul 03, 2018 24.77 24.77 24.77 0 +0.00(+0.00%)
Jul 02, 2018 24.77 24.77 24.77 24.77 41 +0.00(+0.00%)
Jun 29, 2018 24.77 24.77 24.77 24.77 1,988 -0.38(-1.51%)
Jun 28, 2018 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 27, 2018 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 26, 2018 25.15 25.15 25.15 25.15 2 +0.00(+0.00%)
Jun 25, 2018 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 22, 2018 25.15 25.15 25.15 25.15 100 -0.19(-0.75%)
Jun 21, 2018 25.34 25.34 25.34 25.34 17 +0.00(+0.00%)
Jun 20, 2018 25.34 25.34 25.34 25.34 200 -0.15(-0.59%)
Jun 19, 2018 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Jun 18, 2018 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Jun 15, 2018 25.49 25.49 25.49 25.49 20 +0.00(+0.00%)
Jun 14, 2018 25.47 25.49 25.45 25.49 2,188 -0.10(-0.38%)
Jun 13, 2018 25.70 25.70 25.59 25.59 1,194 -0.31(-1.20%)
Jun 12, 2018 25.90 25.90 25.90 25.90 2 +0.00(+0.00%)
Jun 11, 2018 25.90 25.90 25.90 25.90 213 +0.28(+1.11%)
Jun 08, 2018 25.62 25.62 25.62 25.62 387 +0.28(+1.10%)
Jun 07, 2018 25.34 25.34 25.34 25.34 2 +0.00(+0.00%)
Jun 06, 2018 25.34 25.34 25.34 25.34 0 +0.00(+0.00%)
Jun 05, 2018 25.34 25.34 25.34 25.34 215 +0.20(+0.78%)
Jun 04, 2018 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Jun 01, 2018 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
May 31, 2018 25.29 25.29 25.14 25.14 202 -0.23(-0.91%)
May 30, 2018 25.37 25.37 25.37 25.37 56 +0.00(+0.00%)
May 29, 2018 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
May 25, 2018 25.37 25.37 25.37 0 +0.00(+0.00%)
May 24, 2018 25.32 25.37 25.32 25.37 703 +0.16(+0.63%)
May 23, 2018 25.21 25.21 25.20 25.21 366 -0.35(-1.37%)
May 22, 2018 25.56 25.56 25.56 25.56 7,936 +0.31(+1.25%)
May 21, 2018 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 18, 2018 25.25 25.25 25.25 25.25 500 -0.06(-0.26%)
May 17, 2018 25.34 25.34 25.29 25.31 4,077 +0.15(+0.60%)
May 16, 2018 25.16 25.16 25.16 25.16 340 +0.30(+1.19%)
May 15, 2018 24.87 24.87 24.86 24.86 441 +0.09(+0.38%)
May 14, 2018 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
May 11, 2018 24.77 24.77 24.77 24.77 14,165 +0.06(+0.24%)
May 10, 2018 24.71 24.71 24.71 24.71 200 +0.42(+1.73%)
May 09, 2018 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
May 08, 2018 24.29 24.29 24.29 24.29 18 +0.00(+0.00%)
May 07, 2018 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
May 04, 2018 24.29 24.29 24.29 24.29 20 +0.00(+0.00%)
May 03, 2018 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
May 02, 2018 24.29 24.29 24.29 24.29 143 +0.10(+0.41%)
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.