JPM Dvsd Rtns US Midcap ETF (NY: JPME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2016 | 46.48 | 46.66 | 46.48 | 46.66 | 260 | +0.00(+0.01%) |
| Aug 30, 2016 | 46.85 | 46.85 | 46.65 | 46.65 | 496 | -0.14(-0.29%) |
| Aug 29, 2016 | 46.71 | 46.87 | 46.70 | 46.79 | 140,556 | +0.29(+0.62%) |
| Aug 26, 2016 | 46.60 | 46.85 | 46.50 | 46.50 | 4,887 | -0.26(-0.56%) |
| Aug 25, 2016 | 46.89 | 46.89 | 46.76 | 46.76 | 3,879 | -0.07(-0.14%) |
| Aug 24, 2016 | 46.95 | 46.95 | 46.79 | 46.82 | 718 | -0.29(-0.62%) |
| Aug 23, 2016 | 47.18 | 47.18 | 47.11 | 47.12 | 4,228 | +0.25(+0.53%) |
| Aug 22, 2016 | 46.80 | 46.91 | 46.80 | 46.87 | 1,327 | +0.05(+0.12%) |
| Aug 18, 2016 | 46.81 | 46.81 | 46.81 | 0 | +0.36(+0.77%) | |
| Aug 17, 2016 | 46.46 | 46.46 | 46.46 | 46.46 | 256 | -0.21(-0.46%) |
| Aug 16, 2016 | 46.67 | 46.67 | 46.64 | 46.67 | 980 | -0.29(-0.62%) |
| Aug 15, 2016 | 46.96 | 46.96 | 46.96 | 46.96 | 538 | +0.26(+0.56%) |
| Aug 12, 2016 | 46.83 | 46.89 | 46.70 | 46.70 | 4,522 | -0.06(-0.13%) |
| Aug 11, 2016 | 46.76 | 46.76 | 46.76 | 46.76 | 52,281 | +0.09(+0.19%) |
| Aug 09, 2016 | 46.67 | 86 | -0.04(-0.08%) | |||
| Aug 05, 2016 | 46.71 | 46.71 | 46.71 | 0 | +0.35(+0.76%) | |
| Aug 03, 2016 | 46.36 | 46.36 | 46.36 | 0 | +0.17(+0.36%) | |
| Aug 02, 2016 | 46.19 | 46.19 | 46.19 | 46.19 | 28,080 | -0.53(-1.13%) |
| Aug 01, 2016 | 46.74 | 46.74 | 46.72 | 46.72 | 3,348 | +0.18(+0.40%) |
| Jul 21, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.11(+0.23%) | |
| Jul 20, 2016 | 46.43 | 46.43 | 46.43 | 46.43 | 3,230 | -0.11(-0.23%) |
| Jul 18, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.02(+0.04%) | |
| Jul 14, 2016 | 46.52 | 46.52 | 46.52 | 0 | +0.15(+0.32%) | |
| Jul 12, 2016 | 46.37 | 46.37 | 46.37 | 0 | +1.27(+2.82%) | |
| Jul 05, 2016 | 45.09 | 45.09 | 45.09 | 45.09 | 117 | -0.33(-0.73%) |
| Jul 01, 2016 | 45.43 | 45.43 | 45.43 | 0 | +0.93(+2.09%) | |
| Jun 29, 2016 | 44.50 | 44.50 | 44.50 | 0 | +1.37(+3.18%) | |
| Jun 27, 2016 | 43.13 | 43.13 | 43.13 | 0 | -1.13(-2.56%) | |
| Jun 24, 2016 | 44.26 | 44.26 | 44.26 | 44.26 | 113 | -0.98(-2.16%) |
| Jun 22, 2016 | 45.23 | 45.23 | 45.23 | 0 | +0.27(+0.61%) | |
| Jun 21, 2016 | 44.96 | 44.96 | 44.96 | 44.96 | 659 | +0.43(+0.97%) |
| Jun 15, 2016 | 44.53 | 27 | -0.61(-1.34%) | |||
| Jun 10, 2016 | 45.14 | 45.14 | 45.14 | 0 | -0.39(-0.85%) | |
| Jun 08, 2016 | 45.52 | 45.52 | 45.52 | 0 | +0.57(+1.27%) | |
| Jun 03, 2016 | 44.95 | 44.95 | 44.95 | 0 | +0.32(+0.71%) |
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.
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.