Skip to main content

JPM Dvsd Rtns US Equity ETF (NY: JPUS )

111.79 +0.39 (+0.35%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 110.33 111.40 110.33 111.40 5,119 +1.50(+1.36%)
Mar 26, 2024 110.49 110.50 109.90 109.90 8,063 -0.28(-0.25%)
Mar 25, 2024 110.55 110.61 110.17 110.18 5,245 -0.39(-0.35%)
Mar 22, 2024 110.77 110.77 110.38 110.56 7,513 -0.42(-0.38%)
Mar 21, 2024 110.60 111.04 110.60 110.98 9,352 +0.78(+0.71%)
Mar 20, 2024 109.52 110.22 109.52 110.20 2,771 +0.78(+0.71%)
Mar 19, 2024 108.73 109.42 108.73 109.42 2,994 +0.79(+0.72%)
Mar 18, 2024 108.92 109.07 108.64 108.64 4,514 +0.26(+0.24%)
Mar 15, 2024 108.10 108.68 108.10 108.38 3,877 +0.06(+0.06%)
Mar 14, 2024 109.14 109.17 108.27 108.32 4,267 -0.86(-0.79%)
Mar 13, 2024 109.03 109.41 109.03 109.18 2,941 +0.22(+0.20%)
Mar 12, 2024 108.32 109.01 108.32 108.96 2,853 +0.54(+0.49%)
Mar 11, 2024 108.14 108.43 108.14 108.42 3,942 +0.01(+0.01%)
Mar 08, 2024 108.77 108.77 108.36 108.42 3,542 -0.15(-0.13%)
Mar 07, 2024 108.17 108.56 108.17 108.56 12,430 +0.69(+0.64%)
Mar 06, 2024 107.63 108.06 107.59 107.87 7,300 +0.69(+0.64%)
Mar 05, 2024 107.57 107.81 106.87 107.18 6,358 -0.41(-0.38%)
Mar 04, 2024 107.05 107.71 107.05 107.60 24,733 +0.41(+0.38%)
Mar 01, 2024 106.87 107.19 106.82 107.19 6,388 +0.50(+0.47%)
Feb 29, 2024 106.34 106.69 106.06 106.69 4,996 +0.61(+0.58%)
Feb 28, 2024 106.06 106.27 105.98 106.07 9,805 -0.02(-0.02%)
Feb 27, 2024 105.98 106.09 105.78 106.09 7,491 +0.33(+0.32%)
Feb 26, 2024 105.87 105.88 105.76 105.76 2,502 -0.37(-0.35%)
Feb 23, 2024 106.04 106.18 106.04 106.13 1,276 +0.37(+0.35%)
Feb 22, 2024 104.89 105.76 104.89 105.76 13,001 +1.00(+0.95%)
Feb 21, 2024 104.37 104.76 104.19 104.76 4,502 +0.67(+0.64%)
Feb 20, 2024 104.26 104.44 104.05 104.09 10,053 -0.35(-0.33%)
Feb 16, 2024 104.41 105.01 104.41 104.44 1,979 -0.35(-0.33%)
Feb 15, 2024 104.75 104.82 104.66 104.79 2,968 +1.18(+1.14%)
Feb 14, 2024 103.34 103.61 102.80 103.61 3,549 +0.91(+0.89%)
Feb 13, 2024 103.02 103.02 102.07 102.69 9,816 -1.60(-1.53%)
Feb 12, 2024 104.01 104.44 104.01 104.29 3,301 +0.71(+0.69%)
Feb 09, 2024 103.32 103.58 103.32 103.58 3,041 +0.27(+0.26%)
Feb 08, 2024 103.06 103.31 102.91 103.31 4,978 +0.06(+0.06%)
Feb 07, 2024 102.85 103.37 102.85 103.25 5,611 +0.28(+0.28%)
Feb 06, 2024 102.64 103.06 102.64 102.97 4,644 +0.30(+0.29%)
Feb 05, 2024 102.30 102.92 102.30 102.66 7,431 -0.93(-0.90%)
Feb 02, 2024 103.44 103.86 102.82 103.59 3,909 -0.10(-0.10%)
Feb 01, 2024 102.45 103.71 102.45 103.70 5,229 +1.18(+1.15%)
Jan 31, 2024 103.35 103.61 102.52 102.52 4,829 -1.21(-1.16%)
Jan 30, 2024 103.10 103.85 103.10 103.73 4,206 +0.42(+0.40%)
Jan 29, 2024 102.94 103.34 102.79 103.31 10,265 +0.42(+0.41%)
Jan 26, 2024 102.72 103.01 102.70 102.89 8,064 +0.23(+0.22%)
Jan 25, 2024 102.39 102.66 102.00 102.66 3,893 +1.00(+0.98%)
Jan 24, 2024 102.46 102.46 101.66 101.66 2,397 -0.66(-0.64%)
Jan 23, 2024 102.10 102.33 102.03 102.32 3,348 -0.02(-0.02%)
Jan 22, 2024 101.96 102.47 101.96 102.34 15,843 +0.45(+0.44%)
Jan 19, 2024 101.33 101.99 101.08 101.89 226,080 +0.68(+0.67%)
Jan 18, 2024 100.93 101.21 100.50 101.21 7,833 +0.30(+0.30%)
Jan 17, 2024 100.84 101.32 100.57 100.92 5,372 -0.62(-0.61%)
Jan 16, 2024 102.03 102.03 101.34 101.53 10,723 -0.68(-0.67%)
Jan 12, 2024 102.76 102.76 101.97 102.21 10,165 +0.11(+0.11%)
Jan 11, 2024 102.40 102.40 101.43 102.10 10,913 -0.20(-0.20%)
Jan 10, 2024 102.34 102.48 102.11 102.31 5,755 -0.03(-0.02%)
Jan 09, 2024 102.11 102.37 102.05 102.33 13,271 -0.37(-0.36%)
Jan 08, 2024 101.71 102.71 101.71 102.71 6,244 +0.94(+0.92%)
Jan 05, 2024 101.31 102.21 101.31 101.77 4,940 +0.26(+0.26%)
Jan 04, 2024 102.13 102.13 101.51 101.51 8,895 -0.23(-0.23%)
Jan 03, 2024 102.11 102.25 101.62 101.74 11,323 -1.02(-1.00%)
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.