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

JPM Dvsd Rtns US Equity ETF (NY: JPUS )

109.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 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 29, 2016 47.65 47.69 47.37 47.57 2,766 -0.29(-0.61%)
Apr 28, 2016 48.21 48.21 47.86 47.86 35,723 -0.30(-0.62%)
Apr 27, 2016 48.10 48.16 47.96 48.16 3,420 +0.23(+0.48%)
Apr 26, 2016 47.93 47.93 47.93 47.93 268 +0.13(+0.27%)
Apr 25, 2016 47.78 47.80 47.78 47.80 580 -0.03(-0.07%)
Apr 22, 2016 47.78 47.87 47.74 47.83 3,167 +0.03(+0.05%)
Apr 21, 2016 47.95 48.40 47.81 47.81 10,289 -0.33(-0.68%)
Apr 20, 2016 48.15 48.15 48.13 48.13 2,553 +0.44(+0.93%)
Apr 15, 2016 47.68 47.75 47.66 47.69 75 -0.04(-0.08%)
Apr 14, 2016 47.76 47.76 47.73 47.73 336 +0.63(+1.34%)
Apr 08, 2016 47.16 47.16 47.09 47.09 11 +0.16(+0.33%)
Apr 07, 2016 47.26 47.32 46.94 46.94 4,237 -0.12(-0.26%)
Apr 06, 2016 47.06 47.06 47.06 47.06 172 -0.11(-0.24%)
Apr 05, 2016 47.27 47.27 47.17 47.17 337 -0.48(-1.01%)
Mar 31, 2016 47.63 47.65 47.65 47.65 1,167 +0.11(+0.23%)
Mar 30, 2016 47.69 47.69 47.54 47.54 2,256 +0.73(+1.57%)
Mar 28, 2016 46.80 46.80 46.80 46.80 58 +0.00(+0.00%)
Mar 24, 2016 46.78 46.80 46.80 46.80 233 -0.05(-0.11%)
Mar 23, 2016 47.01 47.01 46.85 46.85 8,445 -0.22(-0.47%)
Mar 22, 2016 47.07 47.08 47.05 47.08 12,935 +0.03(+0.05%)
Mar 21, 2016 47.06 47.08 47.02 47.05 1,797 +0.18(+0.38%)
Mar 17, 2016 46.87 46.87 46.87 46.87 466 +0.63(+1.35%)
Mar 15, 2016 46.18 46.25 46.25 46.25 10,623 -0.25(-0.53%)
Mar 14, 2016 46.49 46.49 46.49 46.49 338 +0.52(+1.14%)
Mar 10, 2016 45.97 45.97 45.97 45.97 35 +0.03(+0.07%)
Mar 07, 2016 45.88 45.97 45.88 45.94 11 +0.49(+1.08%)
Mar 03, 2016 45.37 45.45 45.45 45.45 350 +1.00(+2.25%)
Feb 25, 2016 44.45 44.45 44.45 44.45 233 +0.62(+1.41%)
Feb 17, 2016 43.64 43.83 43.64 43.83 79 +1.68(+3.99%)
Feb 12, 2016 42.15 42.15 42.15 42.15 11 -0.69(-1.60%)
Feb 11, 2016 42.84 42.84 42.84 42.84 185 +0.75(+1.77%)
Feb 08, 2016 42.09 42.09 42.09 42.09 233 -1.10(-2.54%)
Feb 05, 2016 43.19 43.19 43.19 43.19 134 -0.45(-1.04%)
Feb 04, 2016 43.64 43.64 43.64 43.64 151 +0.45(+1.05%)
Feb 03, 2016 43.61 43.61 43.06 43.19 370 -0.23(-0.53%)
Feb 02, 2016 43.63 43.63 43.39 43.42 1,223 +0.33(+0.78%)
Jan 27, 2016 43.03 43.09 43.09 43.09 1,284 +0.06(+0.14%)
Jan 26, 2016 43.04 43.04 43.03 43.03 682 +0.32(+0.75%)
Jan 25, 2016 42.80 42.80 42.71 42.71 1,564 -0.19(-0.45%)
Jan 22, 2016 42.90 42.90 42.90 42.90 116 +0.61(+1.44%)
Jan 21, 2016 42.12 42.29 42.12 42.29 330 +1.19(+2.90%)
Jan 20, 2016 41.10 41.10 41.10 41.10 243 -1.25(-2.95%)
Jan 15, 2016 42.35 42.35 42.35 42.35 116 -0.48(-1.12%)
Jan 14, 2016 42.83 42.83 42.83 42.83 175 +0.16(+0.38%)
Jan 13, 2016 43.67 43.67 42.67 42.67 466 -0.80(-1.83%)
Jan 12, 2016 43.25 43.46 43.25 43.46 330 +0.39(+0.89%)
Jan 11, 2016 43.08 43.08 43.08 43.08 325 -1.10(-2.50%)
Jan 08, 2016 44.18 44.18 44.18 44.18 215 +0.49(+1.12%)
Jan 07, 2016 44.07 44.07 43.69 43.69 817 -0.94(-2.11%)
Jan 06, 2016 44.64 44.64 44.64 44.64 116 -0.39(-0.87%)
Jan 05, 2016 45.06 45.06 45.03 45.03 1,356 +0.40(+0.90%)
Jan 04, 2016 44.63 44.63 44.63 44.63 116 -1.37(-2.98%)
Dec 30, 2015 46.21 46.00 46.00 46.00 817 +0.42(+0.93%)
Dec 28, 2015 45.57 45.57 45.57 45.57 116 +0.51(+1.14%)
Dec 22, 2015 45.06 45.06 45.06 45.06 586 +0.37(+0.83%)
Dec 14, 2015 44.57 44.69 44.69 44.69 351 -0.01(-0.03%)
Dec 11, 2015 44.76 44.76 44.70 44.70 576 -1.30(-2.83%)
Dec 09, 2015 46.00 46.00 46.00 46.00 117 -0.23(-0.50%)
Nov 23, 2015 46.23 46.23 46.23 46.23 117 +0.20(+0.43%)
Nov 19, 2015 46.02 46.04 46.04 46.04 469 +0.22(+0.48%)
Nov 18, 2015 45.81 45.81 45.81 45.81 117 -0.05(-0.11%)
Nov 10, 2015 45.85 46.33 45.85 45.87 58 -0.03(-0.07%)
Nov 09, 2015 45.89 45.90 45.89 45.90 326,506 -0.55(-1.19%)
Nov 05, 2015 46.91 46.91 46.33 46.45 129 -0.09(-0.18%)
Nov 03, 2015 46.56 46.54 46.54 46.54 938 +0.22(+0.48%)
Nov 02, 2015 46.68 46.68 46.32 46.32 613 -0.25(-0.53%)
Oct 30, 2015 46.56 46.56 46.56 46.56 302 +0.45(+0.98%)
Oct 29, 2015 46.11 46.11 46.11 46.11 234 +0.29(+0.62%)
Oct 28, 2015 45.98 46.11 45.83 45.83 1,887 -0.13(-0.29%)
Oct 26, 2015 45.96 45.96 45.96 45.96 92 -0.12(-0.26%)
Oct 23, 2015 46.07 46.52 46.07 46.08 613 +0.10(+0.22%)
Oct 22, 2015 45.70 46.27 45.69 45.98 1,346 +0.40(+0.88%)
Oct 21, 2015 46.10 46.10 45.58 45.58 840 -0.08(-0.17%)
Oct 19, 2015 45.88 45.65 45.65 45.65 821 +0.03(+0.07%)
Oct 16, 2015 45.62 45.62 45.62 45.62 218,890 +0.75(+1.67%)
Oct 14, 2015 45.41 44.87 44.87 44.87 469 -0.58(-1.28%)
Oct 13, 2015 45.38 45.52 45.38 45.45 2,121 +0.01(+0.02%)
Oct 12, 2015 45.44 45.44 45.44 45.44 10,195 +0.12(+0.26%)
Oct 09, 2015 45.41 45.41 45.32 45.32 1,479 +0.32(+0.70%)
Oct 08, 2015 44.84 45.03 44.84 45.00 854 +0.15(+0.34%)
Oct 07, 2015 44.82 44.85 44.74 44.85 2,389 +0.35(+0.79%)
Oct 06, 2015 44.72 44.72 44.45 44.50 4,581 -0.20(-0.46%)
Oct 05, 2015 44.59 44.71 44.59 44.71 703 +1.47(+3.39%)
Oct 01, 2015 43.24 43.24 43.24 43.24 117 +0.07(+0.17%)
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.