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

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

47.83 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2017 23.27 23.27 23.27 23.27 110 +0.01(+0.04%)
Jan 30, 2017 23.30 23.30 23.23 23.26 1,969 -0.37(-1.57%)
Jan 27, 2017 23.75 23.75 23.61 23.63 745 -0.11(-0.46%)
Jan 26, 2017 23.87 23.87 23.72 23.74 4,251 -0.15(-0.64%)
Jan 25, 2017 23.84 23.90 23.83 23.89 1,317 +0.23(+0.96%)
Jan 24, 2017 23.66 23.67 23.66 23.67 310 +0.38(+1.63%)
Jan 23, 2017 23.24 23.29 23.21 23.29 815 +0.02(+0.08%)
Jan 19, 2017 23.27 38 -0.27(-1.15%)
Jan 18, 2017 23.63 23.63 23.46 23.54 11,605 +0.10(+0.42%)
Jan 17, 2017 23.70 23.70 23.43 23.44 5,424 -0.24(-1.03%)
Jan 13, 2017 23.68 23.68 23.68 0 +0.38(+1.63%)
Jan 12, 2017 23.53 23.53 23.29 23.31 1,666 -0.25(-1.07%)
Jan 11, 2017 23.61 23.70 23.56 23.56 3,671 -0.05(-0.23%)
Jan 10, 2017 23.60 23.62 23.54 23.61 8,041 +0.18(+0.78%)
Jan 09, 2017 23.49 23.56 23.42 23.43 2,157 -0.26(-1.11%)
Jan 06, 2017 23.80 23.82 23.69 23.69 3,910 -0.31(-1.28%)
Jan 04, 2017 24.00 24.00 24.00 0 +0.39(+1.64%)
Jan 03, 2017 23.72 23.72 23.56 23.61 1,806 +0.01(+0.04%)
Dec 30, 2016 23.60 23.60 23.60 0 -0.10(-0.42%)
Dec 23, 2016 23.70 5 +0.03(+0.14%)
Dec 22, 2016 23.84 23.84 23.67 23.67 510 -0.28(-1.17%)
Dec 21, 2016 24.02 24.02 23.95 23.95 565 -0.04(-0.15%)
Dec 20, 2016 24.03 24.03 23.90 23.98 593 +0.11(+0.45%)
Dec 19, 2016 23.84 23.89 23.71 23.88 1,608 +0.12(+0.49%)
Dec 16, 2016 23.82 23.94 23.76 23.76 2,993 -0.02(-0.08%)
Dec 15, 2016 23.78 23.78 23.78 23.78 695 +0.25(+1.07%)
Dec 14, 2016 23.57 23.57 23.52 23.52 1,016 -0.32(-1.34%)
Dec 13, 2016 23.90 23.92 23.85 23.85 1,182 +0.06(+0.27%)
Dec 12, 2016 24.00 24.00 23.78 23.78 2,474 -0.21(-0.88%)
Dec 09, 2016 24.04 24.04 23.98 23.99 7,983 +0.03(+0.11%)
Dec 08, 2016 23.62 23.98 23.62 23.97 1,052,128 +0.63(+2.70%)
Dec 07, 2016 23.34 23.34 23.34 23.34 110 +0.21(+0.90%)
Dec 05, 2016 23.13 3 +0.35(+1.53%)
Dec 02, 2016 22.79 22.79 22.76 22.78 688 +0.03(+0.15%)
Dec 01, 2016 22.80 22.80 22.75 22.75 557 -0.24(-1.06%)
Nov 30, 2016 23.02 23.02 22.99 22.99 454 -0.16(-0.70%)
Nov 29, 2016 23.25 23.25 23.15 23.15 557 -0.02(-0.10%)
Nov 28, 2016 23.27 23.27 23.17 23.17 670 +0.03(+0.12%)
Nov 23, 2016 23.15 2 +0.12(+0.51%)
Nov 22, 2016 23.14 23.14 23.03 23.03 429 +0.15(+0.63%)
Nov 21, 2016 22.88 22.88 22.88 22.88 110 +0.14(+0.63%)
Nov 18, 2016 22.89 22.89 22.74 22.74 332 -0.03(-0.12%)
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.