Skip to main content

JPM Dvsd Rtns US Equity ETF (NY: JPUS )

109.05 -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.64 62.14 61.55 61.55 34,692 +0.51(+0.84%)
Oct 30, 2018 60.31 61.10 60.15 61.04 95,286 +0.85(+1.40%)
Oct 29, 2018 60.81 61.33 59.53 60.19 143,938 +0.03(+0.04%)
Oct 26, 2018 60.34 60.69 59.60 60.17 76,410 -0.81(-1.33%)
Oct 25, 2018 60.56 61.30 60.36 60.98 69,646 +0.64(+1.07%)
Oct 24, 2018 61.68 61.91 60.33 60.33 84,893 -1.44(-2.34%)
Oct 23, 2018 61.50 62.01 60.89 61.78 39,005 -0.44(-0.71%)
Oct 22, 2018 62.47 62.61 62.02 62.22 39,162 -0.26(-0.42%)
Oct 19, 2018 62.62 63.05 62.32 62.48 26,454 -0.05(-0.08%)
Oct 18, 2018 63.12 63.26 62.30 62.53 101,366 -0.76(-1.20%)
Oct 17, 2018 63.20 63.38 62.73 63.29 39,879 -0.06(-0.10%)
Oct 16, 2018 62.60 63.43 62.60 63.35 37,658 +1.15(+1.85%)
Oct 15, 2018 62.29 62.62 62.20 62.20 18,295 -0.11(-0.17%)
Oct 12, 2018 62.49 62.49 61.67 62.31 24,637 +0.54(+0.87%)
Oct 11, 2018 62.79 63.13 61.53 61.77 32,827 -1.24(-1.97%)
Oct 10, 2018 64.53 64.53 63.01 63.01 24,568 -1.72(-2.65%)
Oct 09, 2018 64.96 65.09 64.69 64.73 46,326 -0.27(-0.42%)
Oct 08, 2018 64.89 65.09 64.62 65.00 112,769 +0.07(+0.11%)
Oct 05, 2018 65.18 65.24 64.61 64.93 19,528 -0.23(-0.35%)
Oct 04, 2018 65.20 65.21 64.90 65.16 17,949 -0.42(-0.64%)
Oct 03, 2018 65.72 65.86 65.47 65.58 28,389 -0.04(-0.05%)
Oct 02, 2018 65.57 65.77 65.55 65.62 16,374 -0.10(-0.15%)
Oct 01, 2018 65.81 65.88 65.68 65.72 9,962 +0.07(+0.10%)
Sep 28, 2018 65.42 65.76 65.42 65.65 12,489 +0.19(+0.30%)
Sep 27, 2018 65.47 65.72 65.42 65.46 215,669 +0.00(+0.00%)
Sep 26, 2018 65.65 65.93 65.46 65.46 21,830 -0.22(-0.34%)
Sep 25, 2018 65.81 65.83 65.61 65.68 14,442 -0.18(-0.28%)
Sep 24, 2018 66.15 66.15 65.76 65.86 24,885 -0.39(-0.58%)
Sep 21, 2018 66.30 66.35 66.25 66.25 14,957 +0.06(+0.09%)
Sep 20, 2018 65.93 66.21 65.93 66.19 57,544 +0.40(+0.61%)
Sep 19, 2018 66.00 66.03 65.72 65.78 31,341 -0.19(-0.29%)
Sep 18, 2018 65.67 66.05 65.67 65.98 13,415 +0.30(+0.45%)
Sep 17, 2018 65.89 65.93 65.64 65.68 27,864 -0.25(-0.39%)
Sep 14, 2018 65.84 65.99 65.82 65.93 17,354 +0.10(+0.15%)
Sep 13, 2018 65.77 65.88 65.72 65.84 29,403 +0.25(+0.37%)
Sep 12, 2018 65.39 65.59 65.37 65.59 48,109 +0.11(+0.17%)
Sep 11, 2018 65.30 65.57 65.17 65.48 18,094 +0.06(+0.09%)
Sep 10, 2018 65.41 65.49 65.39 65.42 28,354 +0.18(+0.28%)
Sep 07, 2018 65.20 65.44 65.12 65.23 13,130 -0.24(-0.36%)
Sep 06, 2018 65.49 65.62 65.29 65.47 33,674 -0.06(-0.09%)
Sep 05, 2018 65.43 65.56 65.28 65.53 8,668 +0.02(+0.03%)
Sep 04, 2018 65.36 65.57 65.28 65.51 24,810 -0.07(-0.11%)
Aug 31, 2018 65.58 65.58 65.58 0 +0.11(+0.16%)
Aug 30, 2018 65.86 65.86 65.40 65.48 18,391 -0.36(-0.55%)
Aug 29, 2018 65.61 65.93 65.61 65.84 16,692 +0.26(+0.40%)
Aug 28, 2018 65.60 65.68 65.54 65.57 15,609 -0.07(-0.10%)
Aug 27, 2018 65.58 65.71 65.58 65.64 24,213 +0.28(+0.44%)
Aug 24, 2018 65.17 65.37 65.15 65.36 14,500 +0.32(+0.48%)
Aug 23, 2018 65.15 65.16 64.98 65.04 24,713 -0.18(-0.27%)
Aug 22, 2018 65.31 65.31 65.14 65.21 19,797 -0.15(-0.23%)
Aug 21, 2018 65.27 65.46 65.26 65.36 27,897 +0.19(+0.30%)
Aug 20, 2018 65.00 65.21 65.00 65.17 21,800 +0.24(+0.36%)
Aug 17, 2018 64.64 64.96 64.59 64.93 10,846 +0.30(+0.46%)
Aug 16, 2018 64.32 64.72 64.32 64.64 15,446 +0.57(+0.89%)
Aug 15, 2018 64.16 64.18 63.79 64.07 28,039 -0.47(-0.73%)
Aug 14, 2018 64.37 64.64 64.34 64.54 129,996 +0.42(+0.66%)
Aug 13, 2018 64.51 64.51 64.00 64.12 20,793 -0.24(-0.37%)
Aug 10, 2018 64.38 64.64 64.32 64.36 23,406 -0.36(-0.56%)
Aug 09, 2018 64.82 64.93 64.72 64.72 15,135 -0.05(-0.08%)
Aug 08, 2018 64.91 64.91 64.66 64.77 22,860 -0.04(-0.07%)
Aug 07, 2018 64.78 64.87 64.75 64.81 25,239 +0.21(+0.33%)
Aug 06, 2018 64.44 64.67 64.44 64.60 83,162 +0.16(+0.24%)
Aug 03, 2018 64.07 64.46 64.07 64.44 48,410 +0.38(+0.59%)
Aug 02, 2018 63.45 64.09 63.45 64.07 20,149 +0.29(+0.45%)
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.