Skip to main content

JPM Dvsd Rtns US Equity ETF (NY: JPUS )

109.18 +0.14 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 68.45 68.55 67.64 67.83 223,470 -0.64(-0.94%)
Jul 30, 2019 68.17 68.49 68.10 68.48 68,521 -0.04(-0.05%)
Jul 29, 2019 68.67 68.67 68.40 68.51 295,920 -0.04(-0.05%)
Jul 26, 2019 68.30 68.60 68.30 68.55 19,661 +0.33(+0.49%)
Jul 25, 2019 68.52 68.52 68.12 68.22 30,783 -0.29(-0.42%)
Jul 24, 2019 68.11 68.54 68.11 68.51 128,690 +0.37(+0.54%)
Jul 23, 2019 67.93 68.16 67.76 68.14 21,716 +0.43(+0.63%)
Jul 22, 2019 67.94 67.94 67.62 67.71 23,896 +0.03(+0.04%)
Jul 19, 2019 68.12 68.24 67.68 67.68 11,059 -0.35(-0.51%)
Jul 18, 2019 67.65 68.09 67.59 68.03 20,743 +0.27(+0.40%)
Jul 17, 2019 68.11 68.11 67.76 67.76 23,778 -0.35(-0.51%)
Jul 16, 2019 68.29 68.29 68.09 68.11 13,879 -0.11(-0.16%)
Jul 15, 2019 68.46 68.46 68.13 68.22 13,413 -0.04(-0.07%)
Jul 12, 2019 67.89 68.31 67.89 68.26 21,002 +0.37(+0.54%)
Jul 11, 2019 67.98 67.98 67.56 67.90 28,213 +0.13(+0.20%)
Jul 10, 2019 67.78 67.90 67.65 67.76 49,522 +0.18(+0.26%)
Jul 09, 2019 67.48 67.59 67.40 67.58 274,350 -0.07(-0.11%)
Jul 08, 2019 67.72 67.79 67.53 67.66 47,524 -0.30(-0.43%)
Jul 05, 2019 67.83 67.98 67.42 67.95 27,593 -0.07(-0.11%)
Jul 03, 2019 67.67 68.02 67.66 68.02 147,238 +0.60(+0.89%)
Jul 02, 2019 67.24 67.42 67.18 67.42 25,555 +0.06(+0.09%)
Jul 01, 2019 67.61 67.62 67.06 67.36 292,012 +0.36(+0.53%)
Jun 28, 2019 66.66 67.04 66.66 67.00 377,145 +0.47(+0.70%)
Jun 27, 2019 66.44 66.55 66.32 66.54 19,146 +0.38(+0.57%)
Jun 26, 2019 66.76 66.76 66.16 66.16 71,132 -0.35(-0.52%)
Jun 25, 2019 67.08 67.08 66.50 66.51 27,468 -0.45(-0.68%)
Jun 24, 2019 67.12 67.18 66.93 66.96 113,337 -0.17(-0.25%)
Jun 21, 2019 67.22 67.29 67.02 67.13 25,059 -0.12(-0.19%)
Jun 20, 2019 67.27 67.28 66.76 67.26 45,049 +0.53(+0.79%)
Jun 19, 2019 66.57 66.78 66.38 66.73 50,754 +0.29(+0.44%)
Jun 18, 2019 66.27 66.65 66.27 66.44 31,988 +0.54(+0.82%)
Jun 17, 2019 65.99 66.05 65.86 65.89 440,956 -0.12(-0.18%)
Jun 14, 2019 65.89 66.11 65.89 66.01 21,126 -0.06(-0.09%)
Jun 13, 2019 65.95 66.11 65.88 66.07 21,521 +0.32(+0.49%)
Jun 12, 2019 65.69 65.76 65.66 65.75 46,934 +0.03(+0.04%)
Jun 11, 2019 66.14 66.14 65.60 65.73 28,283 -0.10(-0.15%)
Jun 10, 2019 65.89 66.08 65.74 65.82 16,174 +0.20(+0.31%)
Jun 07, 2019 65.47 65.95 65.47 65.62 115,185 +0.36(+0.56%)
Jun 06, 2019 65.08 65.44 64.90 65.25 35,162 +0.29(+0.45%)
Jun 05, 2019 64.68 64.97 64.49 64.96 26,926 +0.51(+0.79%)
Jun 04, 2019 63.71 64.49 63.71 64.45 45,462 +1.22(+1.93%)
Jun 03, 2019 62.97 63.38 62.92 63.23 44,808 +0.40(+0.64%)
May 31, 2019 62.91 63.00 62.64 62.83 37,645 -0.57(-0.90%)
May 30, 2019 63.65 63.73 63.25 63.40 18,113 +0.03(+0.04%)
May 29, 2019 63.32 63.53 63.13 63.38 85,932 -0.42(-0.66%)
May 28, 2019 64.50 64.68 63.79 63.79 26,435 -0.61(-0.95%)
May 24, 2019 64.63 64.63 64.36 64.41 35,286 +0.12(+0.18%)
May 23, 2019 64.56 64.56 64.05 64.29 25,110 -0.72(-1.11%)
May 22, 2019 65.06 65.21 64.94 65.01 111,639 -0.28(-0.43%)
May 21, 2019 65.01 65.42 65.01 65.29 16,399 +0.54(+0.83%)
May 20, 2019 64.85 65.01 64.58 64.76 22,005 -0.33(-0.51%)
May 17, 2019 64.93 65.55 64.93 65.09 23,374 -0.30(-0.46%)
May 16, 2019 65.03 65.66 65.03 65.39 100,165 +0.47(+0.73%)
May 15, 2019 64.36 65.05 64.36 64.92 26,951 +0.26(+0.40%)
May 14, 2019 64.43 65.01 64.43 64.66 52,637 +0.41(+0.64%)
May 13, 2019 64.58 64.58 63.88 64.25 37,681 -1.26(-1.93%)
May 10, 2019 64.92 65.65 64.49 65.51 28,206 +0.33(+0.51%)
May 09, 2019 64.81 65.27 64.47 65.18 28,843 -0.08(-0.12%)
May 08, 2019 65.40 65.55 65.26 65.26 19,875 -0.19(-0.29%)
May 07, 2019 65.85 65.90 65.04 65.45 32,265 -0.88(-1.33%)
May 06, 2019 65.73 66.41 65.73 66.33 16,963 -0.26(-0.39%)
May 03, 2019 66.27 66.64 66.27 66.59 24,273 +0.52(+0.78%)
May 02, 2019 66.01 66.27 65.71 66.07 31,869 -0.05(-0.08%)
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.