JPM Dvsd Rtns US Smallcap Equity ETF (NY: JPSE )

44.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.55 26.55 26.12 26.12 24,822 -0.45(-1.69%)
Feb 27, 2018 27.03 27.06 26.55 26.56 27,885 -0.37(-1.39%)
Feb 26, 2018 26.84 26.97 26.73 26.94 13,690 +0.09(+0.34%)
Feb 23, 2018 26.51 26.85 26.51 26.85 14,794 +0.35(+1.31%)
Feb 22, 2018 26.72 26.72 26.45 26.50 4,496 -0.04(-0.14%)
Feb 21, 2018 26.68 26.92 26.54 26.54 9,629 -0.03(-0.10%)
Feb 20, 2018 26.75 26.78 26.48 26.56 14,026 -0.22(-0.81%)
Feb 16, 2018 26.78 26.78 26.78 0 +0.03(+0.12%)
Feb 15, 2018 26.41 26.75 26.40 26.75 14,013 +0.31(+1.18%)
Feb 14, 2018 26.00 26.49 26.00 26.44 17,850 +0.39(+1.51%)
Feb 13, 2018 25.86 26.06 25.85 26.04 42,517 +0.02(+0.07%)
Feb 12, 2018 25.89 26.08 25.60 26.02 9,711 +0.23(+0.89%)
Feb 09, 2018 25.64 25.94 25.17 25.80 36,321 +0.15(+0.57%)
Feb 08, 2018 26.23 26.23 25.65 25.65 23,537 -0.58(-2.20%)
Feb 07, 2018 26.13 26.28 26.13 26.23 47,240 +0.09(+0.35%)
Feb 06, 2018 25.73 26.27 25.45 26.13 41,510 +0.09(+0.35%)
Feb 05, 2018 26.74 26.74 26.04 26.04 13,012 -0.75(-2.80%)
Feb 02, 2018 27.08 27.08 26.75 26.79 21,662 -0.47(-1.71%)
Feb 01, 2018 27.18 27.36 27.17 27.26 10,081 -0.06(-0.23%)
Jan 31, 2018 27.39 27.41 27.23 27.32 19,065 -0.17(-0.63%)
Jan 30, 2018 27.71 27.71 27.44 27.50 7,082 -0.24(-0.86%)
Jan 29, 2018 27.99 27.99 27.73 27.73 5,361 -0.17(-0.61%)
Jan 26, 2018 27.82 27.90 27.80 27.90 11,842 +0.09(+0.32%)
Jan 25, 2018 28.08 28.08 27.68 27.81 10,232 -0.03(-0.10%)
Jan 24, 2018 28.15 28.15 27.80 27.84 10,894 -0.09(-0.34%)
Jan 23, 2018 28.00 28.00 27.86 27.94 6,590 +0.04(+0.14%)
Jan 22, 2018 27.87 27.90 27.71 27.90 10,956 +0.09(+0.33%)
Jan 19, 2018 27.50 27.81 27.50 27.81 6,260 +0.37(+1.37%)
Jan 18, 2018 27.63 27.67 27.40 27.43 70,694 -0.29(-1.05%)
Jan 17, 2018 27.55 27.75 27.50 27.72 6,340 +0.30(+1.10%)
Jan 16, 2018 27.78 27.93 27.42 27.42 5,192 -0.30(-1.08%)
Jan 12, 2018 27.72 27.72 27.72 0 +0.04(+0.15%)
Jan 11, 2018 27.50 27.68 27.50 27.68 5,366 +0.40(+1.46%)
Jan 10, 2018 27.37 27.37 27.24 27.29 5,352 -0.08(-0.30%)
Jan 09, 2018 27.59 27.59 27.33 27.37 15,232 -0.07(-0.24%)
Jan 08, 2018 27.46 27.50 27.24 27.43 6,669 +0.03(+0.11%)
Jan 05, 2018 27.38 27.40 27.26 27.40 15,604 +0.08(+0.30%)
Jan 04, 2018 27.42 27.42 27.27 27.32 5,834 +0.06(+0.21%)
Jan 03, 2018 27.30 27.33 27.14 27.27 9,222 +0.09(+0.34%)
Jan 02, 2018 27.09 27.25 27.09 27.18 9,140 +0.05(+0.20%)
Dec 29, 2017 27.12 27.12 27.12 0 -0.11(-0.40%)
Dec 28, 2017 27.12 27.25 27.12 27.23 6,800 +0.04(+0.13%)
Dec 27, 2017 27.14 27.29 27.10 27.19 9,685 -0.01(-0.03%)
Dec 26, 2017 27.16 27.21 27.16 27.20 1,687 +0.11(+0.40%)
Dec 22, 2017 27.10 27.17 27.09 27.09 5,419 -0.15(-0.53%)
Dec 21, 2017 27.24 27.28 27.24 27.24 7,073 +0.07(+0.27%)
Dec 20, 2017 27.12 27.26 27.10 27.17 14,413 +0.05(+0.20%)
Dec 19, 2017 27.39 27.39 27.06 27.11 7,717 -0.12(-0.43%)
Dec 18, 2017 27.28 27.31 27.18 27.23 7,735 +0.17(+0.64%)
Dec 15, 2017 26.93 27.06 26.77 27.06 19,976 +0.52(+1.94%)
Dec 14, 2017 27.02 27.02 26.54 26.54 11,854 -0.33(-1.22%)
Dec 13, 2017 26.86 26.97 26.86 26.87 2,000 +0.15(+0.58%)
Dec 12, 2017 26.87 26.87 26.71 26.71 3,612 -0.09(-0.34%)
Dec 11, 2017 26.83 26.87 26.80 26.81 3,381 -0.08(-0.30%)
Dec 08, 2017 27.14 27.14 26.89 26.89 9,569 -0.01(-0.02%)
Dec 07, 2017 26.89 26.91 26.85 26.89 1,788 +0.12(+0.43%)
Dec 06, 2017 26.85 26.86 26.76 26.78 10,467 -0.11(-0.39%)
Dec 05, 2017 27.02 27.06 26.87 26.88 2,735 -0.33(-1.21%)
Dec 04, 2017 27.32 27.37 27.21 27.21 3,802 +0.22(+0.82%)
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.