James Biblically Responsible Investment (JPBI) Exchange: BATS

Data as of April 26, 2024

$21.86 ($0.00) 0.00%

James Biblically Responsible Investment - Daily Information
Click for more stock information on James Biblically Responsible Investment.
Daily Information Data
Date April 26, 2024
Open $21.86
Previous Close $21.86
High $21.86
Low $21.86
Adjusted Open $21.86
Previous Adjusted Close $21.86
Adjusted High $21.86
Adjusted Low $21.86

About James Biblically Responsible Investment (JPBI)

DELISTED - The Fund will normally invest at least 80% of its total assets in securities of the Index. The Index is designed to measure the performance of a portfolio of large and mid-capitalization U.S. stocks of biblically responsible issuers, as determined by S-Network Global Indexes, Inc. (the "Index Provider").   The companies included in the Index are selected from the universe of companies represented by the eVALUEator Biblically Responsible Index ("BIBLX"), an index which uses a rules-based, biblically responsible screening tool developed by eVALUEator Services, LLC ("eVALUEator") to determine BIBLX constituents. BIBLX is composed of companies that, of the 1000 largest companies by capitalization listed in the U.S., are not involved in practices and products the Index Provider deems objectionable from a biblical perspective, including abortion, entertainment (i.e., companies with products or practices that promote sexually graphic, violent, profane material; glorify the use of drugs and alcohol; or create propaganda or content intended to undermine positive family values parents are trying to instill in their children), pornography, lifestyle (i.e., companies with products or practices that promote gay, lesbian, bisexual, transgender/transsexual, or questioning lifestyles, including through advertisements or marketing campaigns targeted to those with such lifestyles), alcohol, rights (i.e., companies that use methods to support terrorist organizations, undermine human rights, undermine workers' rights, or persecute Christians), tobacco, and gambling. eVALUEator's rules-based screens identify companies that are involved in such practices and products and excludes them from the BIBLX.   To create the Index, each of the companies included in BIBLX is assigned a score determined pursuant to a proprietary, rules-based stock ranking model developed and applied by James Investment Research, Inc., which score is derived from multiple data inputs used to measure a company's valuation, profitability, and price momentum. The 100 companies with the highest scores are included in the Index. Index constituents are monitored on an ongoing basis to identify changes to business practices that may disqualify a company from inclusion in the Index. Securities of disqualified companies are divested from the Index monthly if, during that month, such companies are eliminated from the BIBLX based on eVALUEator's rules-based screens, which are run against companies on an ongoing basis. The Index is reconstituted quarterly, on the third Friday of the last month of each calendar quarter. Index constituents are equally weighted at each reconstitution of the Index.   The Fund employs a "passive management" investment strategy designed to track the performance of the Index. Penserra Capital Management LLC (the "Sub-Adviser"), the Fund's sub-adviser, generally will use a replication methodology, meaning it will invest in all of the securities composing the Index in proportion to their respective weightings in the Index. However, the Sub-Adviser may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. Exchange Traded Concepts, LLC (the "Adviser") expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund may invest up to 20% of its total assets in investments that are not included in the Index, but that the Adviser or the Sub-Adviser believes will help the Fund track the performance of the Index.   The Fund will concentrate its investments (i.e., invest more than 25% of its net assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of the date of this Prospectus, the Index was not concentrated in any industry. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of the date of this Prospectus, a significant portion of the Index consisted of companies in the information technology sector.   The Index was created in partnership with James Investment Research, Inc. (the "Sponsor") and is provided by the Index Provider. The Sponsor and the Index Provider are not affiliated with the Fund, the Adviser, or the Sub-Adviser. The Index is calculated and maintained by S-Network Global Indexes, Inc. on an end-of-day basis. Thomson Reuters PLC provides intra-day calculation and dissemination of values.

Historical Stock Data for James Biblically Responsible Investment (JPBI)

Date Open High Low Close Adj.Close Volume
2019-03-01 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-28 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-27 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-26 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-20 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-15 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-14 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-13 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-12 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-11 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-08 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-07 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-06 $21.86 $21.86 $21.86 $21.86 $21.86 0
2019-02-05 $21.85 $21.86 $21.85 $21.86 $21.86 2,279
2019-02-04 $21.85 $21.85 $21.85 $21.85 $21.85 1
2019-02-01 $21.85 $21.85 $21.85 $21.85 $21.85 0
2019-01-31 $21.87 $21.87 $21.87 $21.87 $21.87 1
2019-01-30 $21.85 $21.85 $21.85 $21.85 $21.85 0
2019-01-29 $21.57 $21.57 $21.57 $21.57 $21.57 0
2019-01-28 $21.55 $21.56 $21.52 $21.52 $21.52 1,800
2019-01-25 $21.68 $21.68 $21.68 $21.68 $21.68 0
2019-01-24 $21.39 $21.39 $21.39 $21.39 $21.39 0
2019-01-23 $21.15 $21.21 $21.15 $21.21 $21.21 165
2019-01-22 $21.26 $21.26 $21.26 $21.26 $21.26 0
2019-01-18 $21.63 $21.74 $21.63 $21.69 $21.69 4,406
2019-01-17 $21.33 $21.40 $21.33 $21.40 $21.40 162
2019-01-16 $21.25 $21.25 $21.22 $21.24 $21.24 3,001
2019-01-15 $21.14 $21.14 $21.14 $21.14 $21.14 174
2019-01-14 $21.05 $21.05 $21.05 $21.05 $21.05 248
2019-01-11 $21.01 $21.18 $21.01 $21.16 $21.16 1,477
2019-01-10 $21.09 $21.12 $21.06 $21.12 $21.12 819
2019-01-09 $20.77 $21.03 $20.77 $21.00 $21.00 9,757
2019-01-08 $20.71 $20.71 $20.71 $20.71 $20.71 0
2019-01-07 $20.49 $20.49 $20.49 $20.49 $20.49 0
2019-01-04 $20.15 $20.22 $20.15 $20.22 $20.22 101
2019-01-03 $19.46 $19.46 $19.46 $19.46 $19.46 58
2019-01-02 $19.73 $19.73 $19.73 $19.73 $19.73 2
2018-12-31 $19.44 $19.51 $19.38 $19.51 $19.51 1,881
2018-12-28 $19.40 $19.55 $19.37 $19.39 $19.39 50,142
2018-12-27 $19.11 $19.42 $19.11 $19.42 $19.42 1,760
2018-12-26 $18.80 $19.36 $18.80 $19.36 $19.36 10,058
2018-12-24 $18.56 $18.56 $18.41 $18.41 $18.41 202
2018-12-21 $19.34 $19.38 $19.12 $19.12 $18.91 6,630
2018-12-20 $19.45 $19.45 $19.45 $19.45 $19.24 1
2018-12-19 $19.83 $19.83 $19.83 $19.83 $19.61 0
2018-12-18 $20.24 $20.24 $20.24 $20.24 $20.01 0
2018-12-17 $20.11 $20.11 $20.11 $20.11 $19.89 0
2018-12-14 $20.89 $20.89 $20.57 $20.57 $20.34 13,255
2018-12-13 $21.07 $21.11 $20.91 $20.91 $20.68 300
2018-12-12 $21.21 $21.33 $21.12 $21.12 $20.88 947
2018-12-11 $21.29 $21.29 $20.93 $20.93 $20.69 100
2018-12-10 $20.99 $21.02 $20.98 $21.01 $20.77 2,475
2018-12-07 $21.84 $21.84 $21.21 $21.21 $20.97 100
2018-12-06 $21.32 $21.32 $21.32 $21.32 $21.08 100
2018-12-04 $22.61 $22.61 $22.41 $22.42 $22.17 2,480
2018-12-03 $22.58 $22.58 $22.58 $22.58 $22.33 100
2018-11-30 $22.10 $22.10 $22.10 $22.10 $21.85 0
2018-11-29 $22.10 $22.10 $22.10 $22.10 $21.85 10
2018-11-28 $22.10 $22.10 $22.10 $22.10 $21.85 9
2018-11-27 $22.10 $22.10 $22.10 $22.10 $21.85 1,000
2018-11-26 $22.18 $22.18 $22.18 $22.18 $21.93 199
2018-11-23 $21.91 $21.91 $21.91 $21.91 $21.66 200
2018-11-21 $22.05 $22.05 $22.05 $22.05 $21.80 102
2018-11-20 $22.36 $22.36 $22.36 $22.36 $22.11 0
2018-11-19 $22.36 $22.36 $22.36 $22.36 $22.11 101
2018-11-16 $22.59 $22.59 $22.59 $22.59 $22.34 100
2018-11-15 $22.34 $22.34 $22.34 $22.34 $22.09 101
2018-11-14 $22.60 $22.60 $22.60 $22.60 $22.35 1,003
2018-11-13 $23.02 $23.02 $23.02 $23.02 $22.76 0
2018-11-12 $23.02 $23.02 $23.02 $23.02 $22.76 2
2018-11-09 $23.23 $23.23 $23.23 $23.23 $22.97 0
2018-11-08 $23.23 $23.23 $23.23 $23.23 $22.97 0
2018-11-07 $23.23 $23.23 $23.23 $23.23 $22.97 0
2018-11-06 $23.23 $23.25 $23.23 $23.23 $22.97 1,212
2018-11-05 $22.75 $22.75 $22.75 $22.75 $22.50 91
2018-11-02 $22.75 $22.75 $22.75 $22.75 $22.50 100
2018-11-01 $22.03 $22.03 $22.03 $22.03 $21.78 29
2018-10-31 $22.03 $22.03 $22.03 $22.03 $21.78 0
2018-10-30 $22.03 $22.03 $22.03 $22.03 $21.78 4
2018-10-29 $22.03 $22.03 $22.03 $22.03 $21.78 0
2018-10-26 $22.03 $22.03 $22.03 $22.03 $21.78 19
2018-10-25 $22.00 $22.03 $22.00 $22.03 $21.78 2,002
2018-10-24 $23.83 $23.83 $23.83 $23.83 $23.56 0
2018-10-23 $23.83 $23.83 $23.83 $23.83 $23.56 0
2018-10-22 $23.83 $23.83 $23.83 $23.83 $23.56 19
2018-10-19 $23.83 $23.83 $23.83 $23.83 $23.56 0
2018-10-18 $23.83 $23.83 $23.83 $23.83 $23.56 0
2018-10-17 $23.83 $23.83 $23.83 $23.83 $23.56 0
2018-10-16 $23.64 $23.83 $23.64 $23.83 $23.56 3,507
2018-10-15 $23.39 $23.41 $23.39 $23.41 $23.15 602
2018-10-12 $24.02 $24.02 $24.02 $24.02 $23.75 1
2018-10-11 $24.02 $24.02 $24.02 $24.02 $23.75 1
2018-10-10 $24.02 $24.03 $24.02 $24.02 $23.75 3,021
2018-10-09 $24.62 $24.62 $24.62 $24.62 $24.34 0
2018-10-08 $24.62 $24.62 $24.62 $24.62 $24.34 2
2018-10-05 $24.62 $24.62 $24.62 $24.62 $24.34 25
2018-10-04 $24.62 $24.62 $24.62 $24.62 $24.34 200
2018-10-03 $24.88 $24.88 $24.88 $24.88 $24.60 402
2018-10-02 $25.12 $25.12 $25.12 $25.12 $24.84 0
2018-10-01 $25.24 $25.24 $25.24 $25.24 $24.95 3
2018-09-28 $25.24 $25.24 $25.24 $25.24 $24.95 0
2018-09-27 $25.24 $25.24 $25.24 $25.24 $24.95 0
2018-09-26 $25.24 $25.24 $25.24 $25.24 $24.95 0
2018-09-25 $25.24 $25.24 $25.24 $25.24 $24.95 0
2018-09-24 $25.24 $25.24 $25.23 $25.24 $24.95 4,600
2018-09-21 $25.48 $25.48 $25.48 $25.48 $25.19 43
2018-09-20 $25.48 $25.48 $25.48 $25.48 $25.19 0
2018-09-19 $25.48 $25.48 $25.48 $25.48 $25.19 0
2018-09-18 $25.48 $25.48 $25.48 $25.48 $25.19 2
2018-09-17 $25.48 $25.48 $25.48 $25.48 $25.19 3
2018-09-14 $25.48 $25.48 $25.48 $25.48 $25.19 15
2018-09-13 $25.48 $25.48 $25.48 $25.48 $25.19 0
2018-09-12 $25.48 $25.48 $25.48 $25.48 $25.19 0
2018-09-11 $25.48 $25.48 $25.48 $25.48 $25.19 0
2018-09-10 $25.48 $25.48 $25.48 $25.48 $25.19 0
2018-09-07 $25.48 $25.48 $25.48 $25.48 $25.19 0
2018-09-06 $25.48 $25.48 $25.48 $25.48 $25.19 0
2018-09-05 $25.48 $25.48 $25.48 $25.48 $25.19 0
2018-09-04 $25.48 $25.48 $25.48 $25.48 $25.19 3
2018-08-31 $25.51 $25.54 $25.48 $25.48 $25.19 1,436
2018-08-30 $25.80 $25.80 $25.80 $25.80 $25.51 0
2018-08-29 $25.80 $25.80 $25.80 $25.80 $25.51 0
2018-08-28 $25.80 $25.80 $25.80 $25.80 $25.51 300
2018-08-27 $25.80 $25.80 $25.78 $25.78 $25.49 652
2018-08-24 $25.62 $25.62 $25.62 $25.62 $25.33 390
2018-08-23 $25.54 $25.54 $25.54 $25.54 $25.25 0
2018-08-22 $25.54 $25.54 $25.54 $25.54 $25.25 1,600
2018-08-21 $25.59 $25.59 $25.58 $25.58 $25.29 201
2018-08-20 $25.27 $25.27 $25.27 $25.27 $24.99 100
2018-08-17 $24.99 $24.99 $24.99 $24.99 $24.71 100
2018-08-16 $24.89 $24.89 $24.89 $24.89 $24.61 200
2018-08-15 $24.48 $24.54 $24.41 $24.54 $24.27 4,579
2018-08-14 $25.00 $25.15 $25.00 $25.10 $24.82 1,203
2018-08-13 $25.28 $25.28 $25.28 $25.28 $25.00 1
2018-08-10 $25.28 $25.28 $25.28 $25.28 $25.00 3
2018-08-09 $25.28 $25.28 $25.28 $25.28 $25.00 0
2018-08-08 $25.28 $25.28 $25.28 $25.28 $25.00 4,002
2018-08-07 $25.43 $25.43 $25.43 $25.43 $25.14 395
2018-08-06 $25.12 $25.12 $25.12 $25.12 $24.84 43
2018-08-03 $25.12 $25.12 $25.12 $25.12 $24.84 0
2018-08-02 $25.12 $25.12 $25.12 $25.12 $24.84 0
2018-08-01 $25.12 $25.12 $25.12 $25.12 $24.84 0
2018-07-31 $25.12 $25.12 $25.12 $25.12 $24.84 400
2018-07-30 $24.65 $24.65 $24.65 $24.65 $24.37 0
2018-07-27 $24.65 $24.65 $24.65 $24.65 $24.37 0
2018-07-26 $24.65 $24.65 $24.65 $24.65 $24.37 30
2018-07-25 $24.65 $24.65 $24.65 $24.65 $24.37 100
2018-07-24 $24.92 $24.92 $24.92 $24.92 $24.64 0
2018-07-23 $24.92 $24.92 $24.92 $24.92 $24.64 200
2018-07-20 $24.75 $24.75 $24.75 $24.75 $24.47 0
2018-07-19 $24.75 $24.75 $24.75 $24.75 $24.47 0
2018-07-18 $24.75 $24.75 $24.75 $24.75 $24.47 0
2018-07-17 $24.75 $24.75 $24.75 $24.75 $24.47 0
2018-07-16 $24.75 $24.75 $24.75 $24.75 $24.47 0
2018-07-13 $24.75 $24.75 $24.75 $24.75 $24.47 0
2018-07-12 $24.75 $24.75 $24.75 $24.75 $24.47 0
2018-07-11 $24.75 $24.75 $24.75 $24.75 $24.47 400
2018-07-10 $24.77 $24.77 $24.77 $24.77 $24.49 0
2018-07-09 $24.77 $24.77 $24.77 $24.77 $24.49 41
2018-07-06 $24.77 $24.77 $24.77 $24.77 $24.49 0
2018-07-05 $24.77 $24.77 $24.77 $24.77 $24.49 0
2018-07-03 $24.77 $24.77 $24.77 $24.77 $24.49 0
2018-07-02 $24.77 $24.77 $24.77 $24.77 $24.49 41
2018-06-29 $24.77 $24.77 $24.77 $24.77 $24.49 1,988
2018-06-28 $25.15 $25.15 $25.15 $25.15 $24.87 0
2018-06-27 $25.15 $25.15 $25.15 $25.15 $24.87 0
2018-06-26 $25.15 $25.15 $25.15 $25.15 $24.87 2
2018-06-25 $25.15 $25.15 $25.15 $25.15 $24.87 0
2018-06-22 $25.15 $25.15 $25.15 $25.15 $24.87 100
2018-06-21 $25.34 $25.34 $25.34 $25.34 $25.06 17
2018-06-20 $25.34 $25.34 $25.34 $25.34 $25.06 200
2018-06-19 $25.49 $25.49 $25.49 $25.49 $25.20 0
2018-06-18 $25.49 $25.49 $25.49 $25.49 $25.20 0
2018-06-15 $25.49 $25.49 $25.49 $25.49 $25.20 20
2018-06-14 $25.47 $25.49 $25.46 $25.49 $25.20 2,188
2018-06-13 $25.70 $25.70 $25.59 $25.59 $25.30 1,194
2018-06-12 $25.90 $25.90 $25.90 $25.90 $25.61 2
2018-06-11 $25.90 $25.90 $25.90 $25.90 $25.61 200
2018-06-08 $25.62 $25.62 $25.62 $25.62 $25.33 387
2018-06-07 $25.34 $25.34 $25.34 $25.34 $25.05 2
2018-06-06 $25.34 $25.34 $25.34 $25.34 $25.05 0
2018-06-05 $25.34 $25.34 $25.34 $25.34 $25.05 200
2018-06-04 $25.14 $25.14 $25.14 $25.14 $24.86 0
2018-06-01 $25.14 $25.14 $25.14 $25.14 $24.86 0
2018-05-31 $25.29 $25.29 $25.14 $25.14 $24.86 202
2018-05-30 $25.37 $25.37 $25.37 $25.37 $25.09 56
2018-05-29 $25.37 $25.37 $25.37 $25.37 $25.09 0
2018-05-25 $25.37 $25.37 $25.37 $25.37 $25.09 0
2018-05-24 $25.32 $25.37 $25.32 $25.37 $25.09 703
2018-05-23 $25.21 $25.21 $25.20 $25.21 $24.93 366
2018-05-22 $25.56 $25.56 $25.56 $25.56 $25.27 7,936
2018-05-21 $25.25 $25.25 $25.25 $25.25 $24.96 0
2018-05-18 $25.25 $25.25 $25.25 $25.25 $24.96 500
2018-05-17 $25.34 $25.34 $25.29 $25.31 $25.03 4,077
2018-05-16 $25.16 $25.16 $25.16 $25.16 $24.88 340
2018-05-15 $24.87 $24.87 $24.86 $24.86 $24.59 441
2018-05-14 $24.77 $24.77 $24.77 $24.77 $24.49 0
2018-05-11 $24.77 $24.77 $24.77 $24.77 $24.49 14,165
2018-05-10 $24.71 $24.71 $24.71 $24.71 $24.43 200
2018-05-09 $24.29 $24.29 $24.29 $24.29 $24.02 0
2018-05-08 $24.29 $24.29 $24.29 $24.29 $24.02 18
2018-05-07 $24.29 $24.29 $24.29 $24.29 $24.02 0
2018-05-04 $24.29 $24.29 $24.29 $24.29 $24.02 20
2018-05-03 $24.29 $24.29 $24.29 $24.29 $24.02 0
2018-05-02 $24.29 $24.29 $24.29 $24.29 $24.02 100
2018-05-01 $23.99 $24.19 $23.99 $24.19 $23.92 956
2018-04-30 $24.65 $24.65 $24.65 $24.65 $24.37 84
2018-04-27 $24.51 $24.51 $24.51 $24.51 $24.24 0
2018-04-26 $24.51 $24.51 $24.51 $24.51 $24.24 100
2018-04-25 $24.52 $24.52 $24.51 $24.51 $24.24 1,050
2018-04-24 $24.79 $24.79 $24.50 $24.50 $24.23 1,184
2018-04-23 $24.66 $24.66 $24.66 $24.66 $24.38 1,515
2018-04-20 $24.68 $24.68 $24.68 $24.68 $24.40 101
2018-04-19 $24.92 $24.92 $24.91 $24.91 $24.63 2,000
2018-04-18 $24.72 $24.72 $24.72 $24.72 $24.44 0
2018-04-17 $24.72 $24.72 $24.72 $24.72 $24.44 3
2018-04-16 $24.72 $24.72 $24.72 $24.72 $24.44 100
2018-04-13 $24.51 $24.51 $24.51 $24.51 $24.23 0
2018-04-12 $24.51 $24.51 $24.51 $24.51 $24.23 34
2018-04-11 $24.51 $24.51 $24.51 $24.51 $24.23 1
2018-04-10 $24.51 $24.51 $24.51 $24.51 $24.24 200
2018-04-09 $24.29 $24.29 $24.29 $24.29 $24.02 0
2018-04-06 $24.08 $24.35 $24.08 $24.29 $24.02 3,497
2018-04-05 $24.08 $24.08 $24.08 $24.08 $23.81 0
2018-04-04 $24.06 $24.08 $24.06 $24.08 $23.81 1,092
2018-04-03 $24.21 $24.21 $24.21 $24.21 $23.93 3,215
2018-04-02 $24.30 $24.30 $24.27 $24.27 $24.00 2,001
2018-03-29 $24.58 $24.58 $24.58 $24.58 $24.31 0
2018-03-28 $24.58 $24.58 $24.58 $24.58 $24.31 0
2018-03-27 $24.66 $24.66 $24.58 $24.58 $24.31 2,002
2018-03-26 $24.40 $24.63 $24.38 $24.63 $24.35 1,398
2018-03-23 $24.44 $24.44 $24.23 $24.23 $23.96 1,325
2018-03-22 $24.87 $24.87 $24.84 $24.84 $24.56 2,000
2018-03-21 $25.38 $25.50 $25.38 $25.43 $25.15 3,100
2018-03-20 $25.21 $25.24 $25.20 $25.23 $24.95 5,984
2018-03-19 $25.36 $25.36 $24.97 $25.12 $24.84 8,194
2018-03-16 $25.46 $25.46 $25.46 $25.46 $25.17 2,100
2018-03-15 $25.28 $25.29 $25.28 $25.29 $25.01 597
2018-03-14 $25.54 $25.54 $25.28 $25.28 $25.00 854
2018-03-13 $25.67 $25.68 $25.53 $25.53 $25.24 6,781
2018-03-12 $25.73 $25.76 $25.59 $25.61 $25.32 1,299
2018-03-09 $25.40 $25.65 $25.40 $25.65 $25.36 500
2018-03-08 $25.10 $25.10 $25.00 $25.01 $24.73 5,015
2018-03-07 $24.95 $24.97 $24.95 $24.95 $24.67 1,401
2018-03-06 $25.05 $25.05 $24.93 $24.93 $24.65 2,400
2018-03-05 $24.75 $24.75 $24.75 $24.75 $24.47 681
2018-03-02 $24.70 $24.70 $24.70 $24.70 $24.42 18
2018-03-01 $24.70 $24.70 $24.70 $24.70 $24.42 100
2018-02-28 $24.99 $24.99 $24.70 $24.70 $24.42 4,202
2018-02-27 $25.52 $25.53 $25.28 $25.28 $25.00 18,999
2018-02-26 $25.41 $25.41 $25.41 $25.41 $25.13 505
2018-02-23 $25.12 $25.12 $25.10 $25.10 $24.82 319
2018-02-22 $25.15 $25.15 $25.15 $25.15 $24.87 165
2018-02-21 $25.21 $25.21 $25.21 $25.21 $24.93 0
2018-02-20 $25.21 $25.21 $25.21 $25.21 $24.93 500
2018-02-16 $25.07 $25.07 $25.07 $25.07 $24.78 516
2018-02-15 $24.76 $24.78 $24.76 $24.78 $24.50 975
2018-02-14 $24.57 $24.93 $24.57 $24.93 $24.65 1,035
2018-02-13 $24.22 $24.22 $24.17 $24.17 $23.90 391
2018-02-12 $23.55 $23.55 $23.55 $23.55 $23.29 15
2018-02-09 $23.55 $23.55 $23.54 $23.55 $23.29 3,291
2018-02-08 $24.82 $24.82 $24.82 $24.82 $24.54 50
2018-02-07 $24.82 $24.82 $24.82 $24.82 $24.54 100
2018-02-06 $24.31 $24.70 $24.31 $24.65 $24.37 834
2018-02-05 $26.01 $26.01 $26.01 $26.01 $25.72 81
2018-02-02 $26.01 $26.01 $26.01 $26.01 $25.72 0
2018-02-01 $26.01 $26.01 $26.01 $26.01 $25.72 1,000
2018-01-31 $26.11 $26.11 $26.11 $26.11 $25.81 10
2018-01-30 $26.13 $26.13 $26.11 $26.11 $25.81 881
2018-01-29 $26.65 $26.65 $26.58 $26.58 $26.28 502
2018-01-26 $26.54 $26.54 $26.54 $26.54 $26.24 26
2018-01-25 $26.54 $26.54 $26.54 $26.54 $26.24 252
2018-01-24 $26.80 $26.80 $26.64 $26.64 $26.34 1,391
2018-01-23 $26.81 $26.81 $26.80 $26.80 $26.50 1,020
2018-01-22 $26.75 $26.76 $26.75 $26.76 $26.46 451
2018-01-19 $26.54 $26.54 $26.54 $26.54 $26.24 131
2018-01-18 $26.49 $26.51 $26.48 $26.51 $26.21 3,450
2018-01-17 $26.38 $26.58 $26.38 $26.53 $26.23 609
2018-01-16 $26.67 $26.67 $26.23 $26.30 $26.01 5,447
2018-01-12 $26.50 $26.50 $26.48 $26.48 $26.18 2,711
2018-01-11 $26.26 $26.32 $26.23 $26.32 $26.03 4,469
2018-01-10 $25.95 $25.95 $25.88 $25.90 $25.61 2,147
2018-01-09 $26.13 $26.13 $26.03 $26.03 $25.74 4,535
2018-01-08 $26.05 $26.06 $26.05 $26.06 $25.76 2,022
2018-01-05 $25.77 $25.92 $25.77 $25.92 $25.63 6,702
2018-01-04 $25.65 $25.71 $25.60 $25.69 $25.40 1,584
2018-01-03 $25.46 $25.51 $25.42 $25.51 $25.22 2,438
2018-01-02 $25.29 $25.29 $25.29 $25.29 $25.01 1,004
2017-12-29 $25.32 $25.32 $25.14 $25.14 $24.86 6,915
2017-12-28 $25.20 $25.20 $25.18 $25.18 $24.90 2,828
2017-12-27 $25.18 $25.18 $25.15 $25.16 $24.88 13,216
2017-12-26 $25.20 $25.20 $25.20 $25.20 $24.91 108
2017-12-22 $25.19 $25.19 $25.19 $25.19 $24.91 20
2017-12-21 $25.16 $25.19 $25.16 $25.19 $24.91 6,901
2017-12-20 $25.19 $25.20 $25.11 $25.20 $24.92 15,706

James Biblically Responsible Investment (JPBI) News Headlines

Recent James Biblically Responsible Investment (JPBI) News
Similar Companies to James Biblically Responsible Investment (JPBI) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.