Fineco Japan Quality Tilt ESG UCITS ETF (JPMQ)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 124 | 0 | 0.00 | 124.5 | 124.5 | 124 | 36 |
| 1740588900 | 124 | 0.12 | 0.10 | 123.68 | 124 | 123.31 | 6 |
| 1740502500 | 123.88 | 0.63 | 0.51 | 123.88 | 123.88 | 123.88 | 2 |
| 1740416100 | 123.25 | -1.02 | -0.82 | 123.25 | 123.25 | 123.25 | 50 |
| 1740156900 | 124.27 | -0.38 | -0.30 | 123.92 | 124.27 | 123.92 | 67 |
| 1740070500 | 124.65 | 0.88 | 0.71 | 124.55 | 124.65 | 124.55 | 42 |
| 1739984100 | 123.77 | -0.86 | -0.69 | 124.48 | 124.64 | 123.77 | 49 |
| 1739897700 | 124.63 | 1.05 | 0.85 | 124.49 | 124.63 | 124.11 | 168 |
| 1739811300 | 123.58 | 0.51 | 0.41 | 124.11 | 124.41 | 123.58 | 472 |
| 1739552100 | 123.07 | 0.11 | 0.09 | 122.89 | 123.07 | 122.89 | 12 |
| 1739465700 | 122.96 | 0.96 | 0.79 | 122.74 | 122.96 | 122.74 | 18 |
| 1739379300 | 122 | -2.16 | -1.74 | 123.03 | 123.03 | 122 | 42 |
| 1739292900 | 124.16 | -1.13 | -0.90 | 124.16 | 124.16 | 124.16 | 20 |
| 1739206500 | 125.29 | 1.06 | 0.85 | 124.31 | 125.29 | 124.31 | 329 |
| 1738947300 | 124.23 | 1.86 | 1.52 | 123.52 | 124.23 | 123.52 | 21 |
| 1738860900 | 122.37 | 0 | 0.00 | 122.37 | 122.37 | 122.37 | 0 |
| 1738774500 | 122.37 | 0.87 | 0.72 | 122.37 | 122.37 | 122.37 | 50 |
| 1738688100 | 121.5 | -1.38 | -1.12 | 121.76 | 121.76 | 121.5 | 44 |
| 1738601700 | 122.88 | -0.87 | -0.70 | 122.92 | 122.92 | 122.88 | 17 |
| 1738342500 | 123.75 | -0.29 | -0.23 | 123.83 | 124.36 | 123.75 | 25 |
| 1738256100 | 124.04 | 1.34 | 1.09 | 124.04 | 124.04 | 124.04 | 6 |
| 1738169700 | 122.7 | 0.71 | 0.58 | 127.8 | 127.8 | 122.31 | 70 |
| 1738083300 | 121.99 | 1.57 | 1.30 | 121.58 | 122.01 | 121.58 | 94 |
| 1737996900 | 120.42 | -0.1 | -0.08 | 120.42 | 120.42 | 120.42 | 8 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
