Skip to main content

JPM Dvsd Rtns US Equity ETF (NY: JPUS )

109.86 +0.29 (+0.26%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 68.85 68.94 68.03 68.22 222,191 -0.65(-0.94%)
Jul 30, 2019 68.57 68.88 68.49 68.87 68,129 -0.04(-0.05%)
Jul 29, 2019 69.06 69.06 68.80 68.91 294,227 -0.04(-0.05%)
Jul 26, 2019 68.69 69.00 68.69 68.94 19,549 +0.33(+0.49%)
Jul 25, 2019 68.92 68.92 68.51 68.61 30,607 -0.29(-0.42%)
Jul 24, 2019 68.50 68.94 68.50 68.90 127,954 +0.37(+0.54%)
Jul 23, 2019 68.32 68.55 68.15 68.53 21,591 +0.43(+0.63%)
Jul 22, 2019 68.33 68.33 68.01 68.10 23,759 +0.03(+0.04%)
Jul 19, 2019 68.51 68.63 68.07 68.07 10,996 -0.35(-0.51%)
Jul 18, 2019 68.04 68.49 67.98 68.42 20,624 +0.27(+0.40%)
Jul 17, 2019 68.50 68.50 68.15 68.15 23,642 -0.35(-0.51%)
Jul 16, 2019 68.68 68.68 68.48 68.50 13,799 -0.11(-0.16%)
Jul 15, 2019 68.85 68.85 68.52 68.61 13,336 -0.04(-0.07%)
Jul 12, 2019 68.28 68.70 68.28 68.66 20,882 +0.37(+0.54%)
Jul 11, 2019 68.37 68.37 67.95 68.29 28,051 +0.14(+0.20%)
Jul 10, 2019 68.17 68.29 68.04 68.15 49,239 +0.18(+0.26%)
Jul 09, 2019 67.86 67.98 67.78 67.97 272,780 -0.07(-0.11%)
Jul 08, 2019 68.11 68.18 67.92 68.04 47,252 -0.30(-0.43%)
Jul 05, 2019 68.22 68.37 67.81 68.34 27,435 -0.07(-0.11%)
Jul 03, 2019 68.06 68.41 68.05 68.41 146,396 +0.60(+0.89%)
Jul 02, 2019 67.63 67.81 67.57 67.81 25,409 +0.06(+0.09%)
Jul 01, 2019 68.00 68.01 67.44 67.75 290,341 +0.36(+0.53%)
Jun 28, 2019 67.05 67.42 67.05 67.39 374,988 +0.47(+0.70%)
Jun 27, 2019 66.82 66.93 66.70 66.92 19,037 +0.38(+0.57%)
Jun 26, 2019 67.14 67.14 66.54 66.54 70,725 -0.35(-0.52%)
Jun 25, 2019 67.47 67.47 66.88 66.89 27,311 -0.46(-0.68%)
Jun 24, 2019 67.51 67.56 67.31 67.35 112,689 -0.17(-0.25%)
Jun 21, 2019 67.61 67.68 67.40 67.52 24,916 -0.13(-0.19%)
Jun 20, 2019 67.65 67.67 67.14 67.64 44,791 +0.53(+0.79%)
Jun 19, 2019 66.95 67.17 66.77 67.12 50,464 +0.30(+0.44%)
Jun 18, 2019 66.65 67.03 66.65 66.82 31,805 +0.55(+0.82%)
Jun 17, 2019 66.37 66.43 66.24 66.27 438,433 -0.12(-0.18%)
Jun 14, 2019 66.27 66.49 66.27 66.39 21,005 -0.06(-0.09%)
Jun 13, 2019 66.33 66.49 66.26 66.45 21,397 +0.32(+0.49%)
Jun 12, 2019 66.07 66.14 66.04 66.13 46,666 +0.03(+0.04%)
Jun 11, 2019 66.52 66.52 65.98 66.10 28,122 -0.10(-0.15%)
Jun 10, 2019 66.27 66.46 66.12 66.20 16,081 +0.21(+0.31%)
Jun 07, 2019 65.84 66.33 65.84 66.00 114,526 +0.37(+0.56%)
Jun 06, 2019 65.45 65.82 65.27 65.63 34,961 +0.30(+0.45%)
Jun 05, 2019 65.06 65.35 64.86 65.33 26,772 +0.51(+0.79%)
Jun 04, 2019 64.07 64.86 64.07 64.82 45,202 +1.23(+1.93%)
Jun 03, 2019 63.33 63.74 63.28 63.60 44,552 +0.40(+0.64%)
May 31, 2019 63.27 63.36 63.00 63.20 37,430 -0.57(-0.90%)
May 30, 2019 64.02 64.10 63.62 63.77 18,010 +0.03(+0.04%)
May 29, 2019 63.69 63.89 63.49 63.74 85,441 -0.42(-0.66%)
May 28, 2019 64.87 65.06 64.16 64.16 26,284 -0.62(-0.95%)
May 24, 2019 65.00 65.00 64.73 64.78 35,084 +0.12(+0.18%)
May 23, 2019 64.93 64.93 64.42 64.66 24,966 -0.73(-1.11%)
May 22, 2019 65.43 65.58 65.32 65.39 111,001 -0.28(-0.43%)
May 21, 2019 65.39 65.80 65.39 65.67 16,305 +0.54(+0.83%)
May 20, 2019 65.23 65.38 64.95 65.13 21,879 -0.33(-0.51%)
May 17, 2019 65.31 65.93 65.31 65.46 23,240 -0.30(-0.46%)
May 16, 2019 65.41 66.04 65.41 65.76 99,592 +0.47(+0.73%)
May 15, 2019 64.73 65.43 64.73 65.29 26,796 +0.26(+0.40%)
May 14, 2019 64.80 65.39 64.80 65.03 52,336 +0.41(+0.64%)
May 13, 2019 64.95 64.95 64.25 64.62 37,466 -1.27(-1.93%)
May 10, 2019 65.30 66.02 64.86 65.89 28,044 +0.33(+0.51%)
May 09, 2019 65.18 65.65 64.84 65.56 28,678 -0.08(-0.12%)
May 08, 2019 65.77 65.93 65.64 65.64 19,762 -0.19(-0.29%)
May 07, 2019 66.23 66.28 65.41 65.83 32,080 -0.89(-1.33%)
May 06, 2019 66.10 66.79 66.10 66.71 16,866 -0.26(-0.39%)
May 03, 2019 66.65 67.03 66.65 66.97 24,134 +0.52(+0.78%)
May 02, 2019 66.39 66.65 66.09 66.45 31,687 -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.