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 (%)
Nov 30, 2021 95.61 95.67 93.74 93.77 27,904 -2.57(-2.67%)
Nov 29, 2021 96.11 96.74 95.75 96.34 17,486 +0.54(+0.57%)
Nov 26, 2021 96.06 96.33 95.39 95.79 28,963 -1.83(-1.88%)
Nov 24, 2021 97.33 97.64 97.33 97.63 7,444 +0.00(+0.00%)
Nov 23, 2021 97.37 97.62 96.95 97.62 25,793 +0.37(+0.38%)
Nov 22, 2021 97.04 97.96 97.04 97.26 26,738 +0.38(+0.39%)
Nov 19, 2021 97.28 97.28 96.86 96.87 15,425 -0.50(-0.51%)
Nov 18, 2021 97.68 97.38 97.33 97.37 18,992 -0.11(-0.11%)
Nov 17, 2021 97.57 97.61 97.32 97.48 24,555 -0.49(-0.50%)
Nov 16, 2021 97.88 98.36 97.88 97.97 31,927 +0.06(+0.07%)
Nov 15, 2021 97.70 97.96 97.70 97.91 87,859 +0.23(+0.23%)
Nov 12, 2021 97.33 97.84 97.26 97.68 25,943 +0.48(+0.49%)
Nov 11, 2021 96.85 97.27 96.85 97.20 6,551 +0.48(+0.49%)
Nov 10, 2021 96.79 96.72 16,750 -0.51(-0.52%)
Nov 09, 2021 97.27 97.27 96.93 97.23 65,257 +0.11(+0.11%)
Nov 08, 2021 97.32 97.32 96.96 97.12 90,289 -0.05(-0.05%)
Nov 05, 2021 97.43 97.44 97.03 97.16 77,043 +0.60(+0.62%)
Nov 04, 2021 96.92 97.16 96.29 96.56 154,669 -0.34(-0.35%)
Nov 03, 2021 96.01 96.91 96.01 96.90 124,196 +0.68(+0.70%)
Nov 02, 2021 96.02 96.32 96.00 96.23 96,220 +0.41(+0.43%)
Nov 01, 2021 95.35 95.90 95.22 95.81 105,629 +0.59(+0.62%)
Oct 29, 2021 94.99 95.48 94.97 95.22 8,399 -0.04(-0.04%)
Oct 28, 2021 94.71 95.26 94.71 95.26 20,002 +1.04(+1.11%)
Oct 27, 2021 95.23 95.35 94.22 94.22 19,128 -1.26(-1.32%)
Oct 26, 2021 95.63 95.48 95.48 9,962 -0.02(-0.02%)
Oct 25, 2021 95.35 95.78 95.19 95.50 16,298 +0.20(+0.21%)
Oct 22, 2021 95.22 95.50 95.13 95.31 12,503 +0.37(+0.39%)
Oct 21, 2021 94.90 94.94 94.59 94.94 15,538 -0.06(-0.06%)
Oct 20, 2021 94.23 95.17 94.23 95.00 11,790 +0.85(+0.90%)
Oct 19, 2021 93.93 94.27 93.80 94.15 14,652 +0.44(+0.47%)
Oct 18, 2021 93.21 93.89 93.21 93.71 7,714 +0.06(+0.06%)
Oct 15, 2021 94.03 94.25 93.65 93.65 4,301 +0.18(+0.20%)
Oct 14, 2021 93.12 93.56 93.12 93.47 6,897 +1.48(+1.61%)
Oct 13, 2021 91.37 92.17 91.23 91.99 17,449 +0.27(+0.30%)
Oct 12, 2021 91.97 92.13 91.48 91.72 10,263 +0.13(+0.14%)
Oct 11, 2021 92.12 92.57 91.59 91.59 26,855 -0.35(-0.38%)
Oct 08, 2021 92.32 92.39 91.94 91.94 20,320 -0.21(-0.22%)
Oct 07, 2021 92.44 92.77 92.14 92.14 26,011 +0.62(+0.68%)
Oct 06, 2021 90.91 91.52 90.11 91.52 10,476 +0.08(+0.08%)
Oct 05, 2021 91.45 91.81 91.15 91.45 16,315 +0.52(+0.57%)
Oct 04, 2021 91.41 91.41 90.69 90.93 26,016 -0.20(-0.22%)
Oct 01, 2021 90.59 91.55 89.93 91.14 15,036 +0.90(+1.00%)
Sep 30, 2021 91.86 91.97 90.64 90.24 7,803 -1.45(-1.59%)
Sep 29, 2021 91.43 92.05 91.43 91.69 19,968 +0.36(+0.39%)
Sep 28, 2021 92.35 92.35 91.27 91.34 15,110 -1.16(-1.25%)
Sep 27, 2021 92.38 92.94 92.38 92.49 5,865 +0.13(+0.15%)
Sep 24, 2021 92.27 92.49 92.27 92.36 8,558 -0.07(-0.07%)
Sep 23, 2021 91.76 92.87 91.76 92.42 16,016 +1.02(+1.12%)
Sep 22, 2021 91.29 91.99 91.29 91.40 13,053 +0.75(+0.83%)
Sep 21, 2021 91.36 91.36 90.65 90.65 6,543 -0.19(-0.21%)
Sep 20, 2021 91.15 91.15 89.92 90.84 5,578 -1.39(-1.51%)
Sep 17, 2021 92.32 92.37 92.17 92.24 5,013 -0.77(-0.83%)
Sep 16, 2021 93.31 93.31 92.81 93.01 17,583 -0.31(-0.33%)
Sep 15, 2021 92.75 93.47 92.75 93.32 10,070 +0.87(+0.94%)
Sep 14, 2021 92.90 92.91 92.31 92.45 7,066 -0.77(-0.82%)
Sep 13, 2021 93.25 93.49 92.85 93.21 5,228 +0.28(+0.30%)
Sep 10, 2021 93.31 93.61 92.93 92.93 7,772 -0.60(-0.64%)
Sep 09, 2021 93.75 94.10 93.53 93.53 13,401 -0.32(-0.34%)
Sep 08, 2021 93.77 93.93 93.69 93.85 8,478 +0.05(+0.06%)
Sep 07, 2021 94.21 94.21 93.79 93.79 8,925 -1.01(-1.07%)
Sep 03, 2021 94.78 94.94 94.71 94.80 10,363 -0.21(-0.22%)
Sep 02, 2021 94.78 95.01 94.73 95.01 15,250 +0.67(+0.71%)
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.