Fineco Japan Quality Tilt ESG UCITS ETF (JPMQ)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 120.52 | 0.36 | 0.30 | 120.52 | 120.52 | 120.52 | 80 |
| 1737651300 | 120.16 | 0 | 0.00 | 120.16 | 120.16 | 120.16 | 0 |
| 1737564900 | 120.16 | 0.5 | 0.42 | 120.25 | 120.25 | 120.16 | 7 |
| 1737478500 | 119.66 | 0 | 0.00 | 119.66 | 119.66 | 119.66 | 0 |
| 1737392100 | 119.66 | 0 | 0.00 | 119.66 | 119.66 | 119.66 | 0 |
| 1737132900 | 119.66 | 1.18 | 1.00 | 119.7 | 119.7 | 119.66 | 2 |
| 1737046500 | 118.48 | 0 | 0.00 | 118.48 | 118.48 | 118.48 | 0 |
| 1736960100 | 118.48 | 0.01 | 0.01 | 117.83 | 118.48 | 117.83 | 341 |
| 1736873700 | 118.47 | -0.35 | -0.29 | 118.47 | 118.47 | 118.47 | 35 |
| 1736787300 | 118.82 | 0.02 | 0.02 | 118.76 | 118.87 | 118.76 | 17 |
| 1736528100 | 118.8 | -1.1 | -0.92 | 118.84 | 118.84 | 118.8 | 402 |
| 1736441700 | 119.9 | -0.7 | -0.58 | 120.01 | 120.01 | 119.9 | 65 |
| 1736355300 | 120.6 | -0.29 | -0.24 | 120.75 | 120.75 | 120.6 | 50 |
| 1736268900 | 120.89 | 0.38 | 0.32 | 120.89 | 120.89 | 120.89 | 41 |
| 1736182500 | 120.51 | -1.39 | -1.14 | 120.48 | 120.51 | 120.48 | 60 |
| 1735923300 | 121.9 | 0.62 | 0.51 | 121.18 | 121.9 | 120.76 | 324 |
| 1735836900 | 121.28 | 1.06 | 0.88 | 120.54 | 121.28 | 120.54 | 24 |
| 1735577700 | 120.22 | -1.16 | -0.96 | 120.18 | 120.22 | 117.85 | 474 |
| 1735318500 | 121.38 | 2.57 | 2.16 | 124.2 | 124.2 | 121.28 | 16 |
| 1734972900 | 118.81 | 1.21 | 1.03 | 119.05 | 119.05 | 118.81 | 6 |
| 1734713700 | 117.6 | -2.25 | -1.88 | 117.66 | 117.66 | 117.6 | 52 |
| 1734627300 | 119.85 | -0.52 | -0.43 | 119.85 | 119.85 | 119.85 | 1 |
| 1734540900 | 120.37 | 0 | 0.00 | 120.37 | 120.37 | 120.37 | 0 |
| 1734454500 | 120.37 | -0.38 | -0.31 | 120.06 | 120.37 | 120.06 | 25 |
| 1734368100 | 120.75 | -0.75 | -0.62 | 120.69 | 120.75 | 120.34 | 128 |
| 1734108900 | 121.5 | -1.41 | -1.15 | 121.91 | 121.91 | 121.5 | 85 |
| 1734022500 | 122.91 | -0.9 | -0.73 | 122.8 | 122.91 | 122.38 | 19 |
| 1733936100 | 123.81 | 0.64 | 0.52 | 123.24 | 124.28 | 123.24 | 580 |
| 1733849700 | 123.17 | 0 | 0.00 | 123.17 | 123.17 | 123.17 | 0 |
| 1733763300 | 123.17 | -0.25 | -0.20 | 123.17 | 123.17 | 123.17 | 122 |
| 1733504100 | 123.42 | 0 | 0.00 | 123.42 | 123.42 | 123.42 | 0 |
| 1733417700 | 123.42 | -0.65 | -0.52 | 123.41 | 123.42 | 123.41 | 26 |
| 1733331300 | 124.07 | -0.59 | -0.47 | 124.07 | 124.07 | 124.07 | 3 |
| 1733244900 | 124.66 | 2.18 | 1.78 | 124.66 | 124.66 | 124.66 | 1 |
| 1733158500 | 122.48 | 2.22 | 1.85 | 122.33 | 122.48 | 122.33 | 52 |
| 1732899300 | 120.26 | 0.61 | 0.51 | 120.26 | 120.26 | 120.26 | 20 |
| 1732812900 | 119.65 | 1.33 | 1.12 | 118.93 | 119.65 | 118.93 | 239 |
| 1732726500 | 118.32 | -0.53 | -0.45 | 118.88 | 118.88 | 118.32 | 6 |
| 1732640100 | 118.85 | 0 | 0.00 | 118.85 | 118.85 | 118.85 | 0 |
| 1732553700 | 118.85 | 0.98 | 0.83 | 118.85 | 118.85 | 118.85 | 300 |
| 1732294500 | 117.87 | 0.4 | 0.34 | 117.87 | 117.87 | 117.87 | 50 |
| 1732208100 | 117.47 | 0.68 | 0.58 | 116.83 | 117.47 | 116.83 | 45 |
| 1732121700 | 116.79 | -1.3 | -1.10 | 116.79 | 116.79 | 116.79 | 13 |
| 1732035300 | 118.09 | 0 | 0.00 | 118.09 | 118.09 | 118.09 | 0 |
| 1731948900 | 118.09 | 1.05 | 0.90 | 118.09 | 118.09 | 118.09 | 110 |
| 1731689700 | 117.04 | -0.71 | -0.60 | 116.3 | 117.04 | 116.3 | 179 |
| 1731603300 | 117.75 | 0.21 | 0.18 | 117.75 | 117.75 | 117.75 | 1 |
| 1731516900 | 117.54 | -0.99 | -0.84 | 117.54 | 117.54 | 117.54 | 40 |
| 1731430500 | 118.53 | 0.63 | 0.53 | 118.84 | 118.84 | 118.27 | 279 |
| 1731344100 | 117.9 | 0 | 0.00 | 117.9 | 117.9 | 117.9 | 0 |
| 1731084900 | 117.9 | 0 | 0.00 | 117.9 | 117.9 | 117.9 | 85 |
| 1730998500 | 117.9 | 0 | 0.00 | 117.9 | 117.9 | 117.9 | 0 |
| 1730912100 | 117.9 | 3.79 | 3.32 | 118.38 | 118.5 | 117.45 | 535 |
| 1730825700 | 114.11 | 0 | 0.00 | 114.11 | 114.11 | 114.11 | 0 |
| 1730739300 | 114.11 | 0 | 0.00 | 114.11 | 114.11 | 114.11 | 0 |
| 1730480100 | 114.11 | -1.55 | -1.34 | 113.44 | 114.11 | 113.44 | 243 |
| 1730393700 | 115.66 | 0 | 0.00 | 115.66 | 115.66 | 115.66 | 0 |
| 1730307300 | 115.66 | 0.33 | 0.29 | 116.62 | 116.62 | 115.66 | 23 |
| 1730220900 | 115.33 | 1.33 | 1.17 | 115.33 | 115.33 | 115.33 | 70 |
| 1730134500 | 114 | -1.05 | -0.91 | 114 | 114 | 114 | 40 |
| 1729843200 | 115.05 | 0 | 0.00 | 115.05 | 115.05 | 115.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
