JPM Dvsd Rtns US Equity ETF (NY: JPUS )

118.15 -0.13 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 118.30 118.95 118.15 118.15 3,497 -0.13(-0.11%)
Sep 17, 2024 118.72 118.72 118.11 118.28 3,383 -0.18(-0.15%)
Sep 16, 2024 117.84 118.45 117.84 118.45 2,953 +0.84(+0.71%)
Sep 13, 2024 116.50 117.71 116.50 117.62 5,739 +1.33(+1.15%)
Sep 12, 2024 115.64 116.28 115.28 116.28 3,535 +0.85(+0.73%)
Sep 11, 2024 115.35 115.43 113.49 115.43 4,011 +0.03(+0.02%)
Sep 10, 2024 115.64 115.64 114.96 115.41 4,206 -0.11(-0.09%)
Sep 09, 2024 115.23 115.95 115.13 115.52 2,378 +0.75(+0.65%)
Sep 06, 2024 116.20 116.20 114.70 114.77 6,529 -0.98(-0.85%)
Sep 05, 2024 116.27 116.27 115.50 115.75 10,193 -0.84(-0.72%)
Sep 04, 2024 116.45 116.83 116.19 116.58 46,663 +0.07(+0.06%)
Sep 03, 2024 117.37 117.37 116.38 116.52 3,522 -1.45(-1.23%)
Aug 30, 2024 116.98 117.97 116.98 117.97 2,609 +0.94(+0.80%)
Aug 29, 2024 116.88 117.59 116.58 117.03 3,709 +0.30(+0.26%)
Aug 28, 2024 116.74 117.17 116.43 116.73 8,001 -0.23(-0.20%)
Aug 27, 2024 117.06 117.06 116.76 116.96 8,534 -0.09(-0.08%)
Aug 26, 2024 117.40 117.81 117.01 117.05 7,464 -0.06(-0.05%)
Aug 23, 2024 116.06 117.11 116.06 117.11 5,341 +1.63(+1.41%)
Aug 22, 2024 116.22 116.22 115.30 115.48 6,183 -0.37(-0.32%)
Aug 21, 2024 115.65 115.85 115.50 115.85 8,172 +0.80(+0.70%)
Aug 20, 2024 115.37 115.37 114.89 115.05 10,625 -0.33(-0.29%)
Aug 19, 2024 115.12 115.38 115.12 115.38 31,144 +0.73(+0.63%)
Aug 16, 2024 114.29 114.67 114.24 114.65 5,727 +0.39(+0.34%)
Aug 15, 2024 114.17 114.48 114.02 114.26 8,048 +0.99(+0.87%)
Aug 14, 2024 112.96 113.39 112.96 113.27 2,829 +0.57(+0.50%)
Aug 13, 2024 112.11 112.71 111.87 112.71 17,549 +1.14(+1.02%)
Aug 12, 2024 112.46 112.46 111.46 111.57 6,576 -0.59(-0.53%)
Aug 09, 2024 111.98 112.19 111.67 112.16 3,141 +0.27(+0.24%)
Aug 08, 2024 110.79 112.03 110.79 111.89 2,757 +1.65(+1.49%)
Aug 07, 2024 112.05 112.05 110.24 110.24 2,294 -0.68(-0.62%)
Aug 06, 2024 110.33 112.12 110.33 110.92 8,151 +1.30(+1.18%)
Aug 05, 2024 110.24 110.24 109.21 109.63 14,723 -2.65(-2.36%)
Aug 02, 2024 112.85 112.85 111.65 112.27 15,189 -1.54(-1.36%)
Aug 01, 2024 114.92 115.08 113.33 113.82 7,753 -0.89(-0.78%)
Jul 31, 2024 114.81 115.33 114.60 114.71 3,724 +0.51(+0.45%)
Jul 30, 2024 113.75 114.28 113.73 114.19 4,377 +0.61(+0.54%)
Jul 29, 2024 113.83 113.83 113.14 113.58 4,699 +0.24(+0.21%)
Jul 26, 2024 112.64 113.58 112.64 113.34 6,277 +1.44(+1.29%)
Jul 25, 2024 111.35 112.72 111.35 111.90 2,015 +0.53(+0.47%)
Jul 24, 2024 112.04 112.07 111.37 111.37 3,513 -1.10(-0.98%)
Jul 23, 2024 112.72 112.78 112.47 112.47 4,820 -0.47(-0.41%)
Jul 22, 2024 112.32 112.93 112.16 112.93 2,834 +0.86(+0.77%)
Jul 19, 2024 112.98 112.98 112.02 112.07 2,367 -0.76(-0.67%)
Jul 18, 2024 113.41 114.26 112.73 112.83 4,348 -0.65(-0.57%)
Jul 17, 2024 113.23 114.14 113.23 113.47 15,723 -0.22(-0.19%)
Jul 16, 2024 112.10 113.69 112.10 113.69 11,543 +2.02(+1.81%)
Jul 15, 2024 112.19 112.21 111.66 111.67 11,711 -0.07(-0.06%)
Jul 12, 2024 111.42 112.21 111.42 111.74 21,829 +0.82(+0.74%)
Jul 11, 2024 109.93 110.98 109.93 110.92 7,862 +1.56(+1.43%)
Jul 10, 2024 108.59 109.36 108.59 109.36 2,633 +0.86(+0.79%)
Jul 09, 2024 108.46 108.98 108.46 108.50 3,164 -0.16(-0.15%)
Jul 08, 2024 109.01 109.03 108.65 108.66 7,383 +0.07(+0.06%)
Jul 05, 2024 109.05 109.05 108.22 108.59 3,768 -0.24(-0.22%)
Jul 03, 2024 109.00 109.26 108.79 108.83 2,401 +0.08(+0.08%)
Jul 02, 2024 108.53 108.82 108.36 108.75 5,016 +0.17(+0.15%)
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.