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 (%)
Apr 30, 2018 24.65 24.65 24.65 24.65 84 +0.14(+0.56%)
Apr 27, 2018 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Apr 26, 2018 24.51 24.51 24.51 24.51 50 +0.00(+0.00%)
Apr 25, 2018 24.52 24.52 24.51 24.51 1,050 +0.01(+0.06%)
Apr 24, 2018 24.79 24.79 24.50 24.50 1,184 -0.16(-0.65%)
Apr 23, 2018 24.66 24.66 24.66 24.66 1,515 -0.02(-0.08%)
Apr 20, 2018 24.68 24.68 24.68 24.68 101 -0.23(-0.91%)
Apr 19, 2018 24.92 24.92 24.91 24.91 2,000 +0.19(+0.76%)
Apr 18, 2018 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Apr 17, 2018 24.72 24.72 24.72 24.72 3 +0.00(+0.00%)
Apr 16, 2018 24.72 24.72 24.72 24.72 102 +0.21(+0.86%)
Apr 13, 2018 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Apr 12, 2018 24.51 24.51 24.51 24.51 34 +0.00(+0.00%)
Apr 11, 2018 24.51 24.51 24.51 24.51 1 +0.00(+0.00%)
Apr 10, 2018 24.51 24.51 24.51 24.51 152 +0.22(+0.90%)
Apr 09, 2018 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Apr 06, 2018 24.08 24.35 24.08 24.29 3,497 +0.21(+0.87%)
Apr 05, 2018 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Apr 04, 2018 24.06 24.08 24.06 24.08 1,092 -0.12(-0.52%)
Apr 03, 2018 24.20 24.20 24.20 24.20 3,215 -0.07(-0.27%)
Apr 02, 2018 24.30 24.30 24.27 24.27 2,001 -0.31(-1.28%)
Mar 29, 2018 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 28, 2018 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 27, 2018 24.66 24.66 24.58 24.58 2,002 -0.05(-0.19%)
Mar 26, 2018 24.40 24.63 24.38 24.63 1,398 +0.40(+1.65%)
Mar 23, 2018 24.44 24.44 24.23 24.23 1,325 -0.61(-2.46%)
Mar 22, 2018 24.87 24.87 24.84 24.84 2,000 -0.59(-2.32%)
Mar 21, 2018 25.38 25.50 25.38 25.43 3,100 +0.20(+0.79%)
Mar 20, 2018 25.21 25.24 25.20 25.23 5,984 +0.11(+0.44%)
Mar 19, 2018 25.36 25.36 24.97 25.12 8,194 -0.34(-1.34%)
Mar 16, 2018 25.46 25.46 25.46 25.46 2,100 +0.17(+0.67%)
Mar 15, 2018 25.28 25.29 25.28 25.29 597 +0.01(+0.04%)
Mar 14, 2018 25.53 25.28 25.28 854 -0.25(-0.98%)
Mar 13, 2018 25.67 25.68 25.53 25.53 6,781 -0.08(-0.31%)
Mar 12, 2018 25.73 25.76 25.59 25.61 1,299 -0.04(-0.16%)
Mar 09, 2018 25.40 25.65 25.40 25.65 500 +0.64(+2.56%)
Mar 08, 2018 25.10 25.10 25.00 25.01 5,015 +0.06(+0.24%)
Mar 07, 2018 24.97 24.95 1,401 +0.02(+0.08%)
Mar 06, 2018 25.05 25.05 24.93 24.93 2,400 +0.18(+0.73%)
Mar 05, 2018 24.75 24.75 24.75 24.75 681 +0.05(+0.20%)
Mar 02, 2018 24.70 24.70 24.70 24.70 18 +0.00(+0.00%)
Mar 01, 2018 24.70 24.70 24.70 24.70 20 +0.00(+0.00%)
Feb 28, 2018 24.99 24.99 24.70 24.70 4,202 -0.58(-2.29%)
Feb 27, 2018 25.52 25.53 25.28 25.28 18,999 -0.13(-0.51%)
Feb 26, 2018 25.41 25.41 25.41 25.41 505 +0.31(+1.24%)
Feb 23, 2018 25.12 25.12 25.10 25.10 319 -0.05(-0.20%)
Feb 22, 2018 25.15 25.15 25.15 25.15 165 -0.06(-0.24%)
Feb 21, 2018 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Feb 20, 2018 25.07 25.07 25.21 500 +0.14(+0.58%)
Feb 16, 2018 25.07 25.07 25.07 0 +0.29(+1.15%)
Feb 15, 2018 24.76 24.78 24.76 24.78 975 -0.15(-0.60%)
Feb 14, 2018 24.57 24.93 24.57 24.93 1,035 +0.76(+3.15%)
Feb 13, 2018 24.22 24.22 24.17 24.17 391 +0.62(+2.63%)
Feb 12, 2018 23.55 23.55 23.55 23.55 15 +0.00(+0.00%)
Feb 09, 2018 23.55 23.55 23.54 23.55 3,291 -1.27(-5.12%)
Feb 08, 2018 24.82 24.82 24.82 24.82 50 +0.00(+0.00%)
Feb 07, 2018 24.82 24.82 24.82 24.82 100 +0.17(+0.69%)
Feb 06, 2018 24.31 24.70 24.31 24.65 834 -1.36(-5.23%)
Feb 02, 2018 26.01 26.01 26.01 81 +0.00(+0.00%)
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.