Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Managed Futures Strategy ETF (NY: JPMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 22.44 22.48 22.37 22.39 3,660 -0.05(-0.21%)
Dec 28, 2018 24.48 24.48 22.38 22.43 3,764 -0.02(-0.09%)
Dec 27, 2018 22.41 22.62 22.25 22.45 16,850 +0.43(+1.95%)
Dec 26, 2018 22.72 22.74 21.41 22.02 28,816 -0.51(-2.25%)
Dec 24, 2018 22.76 22.76 22.52 22.53 2,196 -0.23(-0.99%)
Dec 21, 2018 22.75 22.75 22.73 22.75 1,474 +0.15(+0.67%)
Dec 20, 2018 22.60 22.60 22.60 22.60 0 -0.01(-0.04%)
Dec 19, 2018 22.61 22.61 22.61 22.61 0 +0.03(+0.15%)
Dec 18, 2018 22.41 22.58 22.41 22.58 3,244 +0.15(+0.66%)
Dec 17, 2018 22.55 22.55 22.43 22.43 2,175 -0.04(-0.17%)
Dec 14, 2018 22.47 22.47 22.47 22.47 0 -0.04(-0.17%)
Dec 13, 2018 22.51 22.51 22.51 22.51 880 +0.06(+0.25%)
Dec 12, 2018 22.62 22.62 22.40 22.45 16,332 -0.11(-0.49%)
Dec 11, 2018 22.54 22.63 22.54 22.56 9,849 +0.00(+0.01%)
Dec 10, 2018 22.56 22.56 22.56 22.56 6 +0.09(+0.39%)
Dec 07, 2018 22.47 22.47 22.47 0 +0.00(+0.00%)
Dec 06, 2018 22.55 22.56 22.47 22.47 7,079 +0.13(+0.59%)
Dec 04, 2018 22.34 22.34 22.34 22.34 105 +0.00(+0.00%)
Dec 03, 2018 22.34 22.34 22.34 22.34 29 +0.00(+0.00%)
Nov 30, 2018 22.34 22.34 22.34 22.34 105 +0.00(+0.00%)
Nov 29, 2018 22.43 22.43 22.34 22.34 9,034 -0.05(-0.21%)
Nov 28, 2018 22.38 22.38 22.38 22.38 245 -0.10(-0.46%)
Nov 27, 2018 22.49 22.49 22.49 0 +0.00(+0.00%)
Nov 26, 2018 22.49 22.49 22.49 22.49 566 -0.04(-0.17%)
Nov 23, 2018 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 21, 2018 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 20, 2018 22.53 22.53 22.53 0 +0.00(+0.00%)
Nov 19, 2018 22.53 22.53 22.53 22.53 115 -0.06(-0.25%)
Nov 16, 2018 22.58 22.58 22.58 0 +0.00(+0.00%)
Nov 15, 2018 22.58 22.58 22.58 0 +0.00(+0.00%)
Nov 14, 2018 22.51 22.58 22.51 22.58 316 +0.17(+0.76%)
Nov 13, 2018 22.41 22.41 22.41 0 +0.00(+0.00%)
Nov 12, 2018 22.35 22.41 22.31 22.41 4,533 +0.24(+1.07%)
Nov 09, 2018 22.17 22.17 22.17 0 +0.00(+0.00%)
Nov 08, 2018 22.17 22.17 22.17 22.17 26 +0.00(+0.00%)
Nov 07, 2018 22.25 22.25 22.17 22.17 2,063 -0.03(-0.13%)
Nov 06, 2018 22.20 22.20 22.20 22.20 115 +0.08(+0.34%)
Nov 05, 2018 22.18 22.18 22.13 22.13 1,026 -0.10(-0.47%)
Nov 02, 2018 22.23 22.23 22.23 22.23 210 -0.09(-0.38%)
Nov 01, 2018 22.79 22.79 22.31 22.32 8,518 -0.22(-0.97%)
Oct 31, 2018 22.49 22.56 22.49 22.54 4,369 +0.18(+0.81%)
Oct 30, 2018 22.36 22.36 22.36 0 +0.00(+0.00%)
Oct 29, 2018 22.36 22.36 22.36 0 +0.00(+0.00%)
Oct 26, 2018 22.36 22.36 22.36 22.36 1,368 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 22.41 22.48 22.41 22.48 2,541 -0.04(-0.17%)
Oct 23, 2018 22.52 22.52 22.52 22.52 74 +0.00(+0.00%)
Oct 22, 2018 22.52 22.52 22.52 22.52 376 +0.12(+0.55%)
Oct 19, 2018 22.39 22.39 22.39 22.39 105 +0.00(+0.00%)
Oct 18, 2018 22.39 22.39 22.39 22.39 18 +0.00(+0.00%)
Oct 17, 2018 22.39 22.39 22.39 0 +0.00(+0.00%)
Oct 16, 2018 22.39 22.39 22.39 0 +0.00(+0.00%)
Oct 15, 2018 22.37 22.39 22.37 22.39 1,945 -0.26(-1.15%)
Oct 12, 2018 22.65 22.65 22.65 22.65 210 +0.00(+0.00%)
Oct 11, 2018 22.65 22.65 22.65 0 +0.00(+0.00%)
Oct 10, 2018 22.84 22.84 22.65 22.65 499 +0.05(+0.23%)
Oct 09, 2018 22.56 22.60 22.56 22.60 727 -0.19(-0.83%)
Oct 08, 2018 22.79 22.79 22.79 22.79 294 -0.09(-0.42%)
Oct 05, 2018 22.89 22.89 22.89 22.89 105 +0.00(+0.00%)
Oct 04, 2018 22.86 22.89 22.86 22.89 1,242 -0.05(-0.21%)
Oct 03, 2018 22.92 22.93 22.87 22.93 10,377 +0.09(+0.42%)
Oct 02, 2018 22.84 22.84 22.84 22.84 2,495 -0.28(-1.23%)
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.