JPM Dvsd Rtns US Equity ETF (NY: JPUS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	64.84	65.04	64.83	64.91	30,873	-0.14(-0.22%)
Feb 27, 2019	64.88	65.08	64.78	65.05	47,137	+0.00(+0.01%)
Feb 26, 2019	65.08	65.23	65.03	65.04	32,102	-0.17(-0.25%)
Feb 25, 2019	65.60	65.61	65.21	65.21	407,663	-0.11(-0.16%)
Feb 22, 2019	65.13	65.32	65.07	65.32	69,418	+0.36(+0.55%)
Feb 21, 2019	65.02	65.04	64.73	64.96	22,024	-0.12(-0.18%)
Feb 20, 2019	64.85	65.16	64.83	65.08	142,493	+0.32(+0.49%)
Feb 19, 2019	64.44	64.95	64.44	64.76	26,140	+0.15(+0.23%)
Feb 15, 2019	64.40	64.61	64.40	64.61	128,631	+0.64(+0.99%)
Feb 14, 2019	63.85	64.19	63.64	63.98	83,639	-0.12(-0.19%)
Feb 13, 2019	64.12	64.19	63.87	64.10	62,668	+0.19(+0.29%)
Feb 12, 2019	63.65	63.95	63.56	63.91	33,038	+0.72(+1.14%)
Feb 11, 2019	63.28	63.28	63.03	63.19	18,984	+0.23(+0.37%)
Feb 08, 2019	62.62	62.95	62.48	62.95	175,732	+0.08(+0.13%)
Feb 07, 2019	63.04	63.09	62.52	62.87	26,496	-0.39(-0.62%)
Feb 06, 2019	63.22	63.31	63.13	63.27	35,766	-0.09(-0.14%)
Feb 05, 2019	63.23	63.41	63.11	63.36	37,631	+0.23(+0.37%)
Feb 04, 2019	62.77	63.12	62.56	63.12	64,064	+0.28(+0.44%)
Feb 01, 2019	62.82	62.92	62.58	62.85	33,419	+0.07(+0.11%)
Jan 31, 2019	62.21	62.79	62.14	62.78	107,760	+0.47(+0.76%)
Jan 30, 2019	61.84	62.53	61.67	62.30	59,787	+0.67(+1.08%)
Jan 29, 2019	61.56	61.74	61.44	61.63	35,827	+0.16(+0.26%)
Jan 28, 2019	61.29	61.47	61.12	61.47	85,271	-0.25(-0.41%)
Jan 25, 2019	61.57	61.89	61.57	61.72	29,045	+0.47(+0.77%)
Jan 24, 2019	61.13	61.29	60.94	61.25	46,460	+0.14(+0.22%)
Jan 23, 2019	61.29	61.41	60.66	61.12	37,991	+0.07(+0.12%)
Jan 22, 2019	61.42	61.42	60.70	61.05	80,630	-0.66(-1.07%)
Jan 18, 2019	61.22	61.74	61.22	61.71	33,755	+0.83(+1.36%)
Jan 17, 2019	60.15	61.03	60.15	60.88	122,696	+0.55(+0.91%)
Jan 16, 2019	60.30	60.47	60.22	60.33	25,476	+0.16(+0.26%)
Jan 15, 2019	59.76	60.20	59.76	60.17	69,332	+0.41(+0.68%)
Jan 14, 2019	59.66	59.93	59.66	59.76	57,372	-0.38(-0.63%)
Jan 11, 2019	59.99	60.17	59.84	60.14	131,546	-0.07(-0.11%)
Jan 10, 2019	59.41	60.21	59.41	60.21	46,385	+0.41(+0.68%)
Jan 09, 2019	59.72	60.00	59.60	59.80	70,214	+0.32(+0.54%)
Jan 08, 2019	59.33	59.57	58.91	59.48	55,632	+0.57(+0.97%)
Jan 07, 2019	58.58	59.30	58.37	58.91	30,081	+0.44(+0.75%)
Jan 04, 2019	57.49	58.54	57.49	58.47	59,100	+1.76(+3.10%)
Jan 03, 2019	57.43	57.44	56.60	56.71	25,252	-0.94(-1.62%)
Jan 02, 2019	57.09	57.82	57.01	57.65	21,830	-0.20(-0.34%)
Dec 31, 2018	57.72	57.87	57.30	57.84	80,408	+0.43(+0.75%)
Dec 28, 2018	57.89	58.09	57.25	57.42	390,940	+0.07(+0.12%)
Dec 27, 2018	56.39	57.34	55.59	57.34	114,645	+0.45(+0.79%)
Dec 26, 2018	55.00	56.98	54.55	56.90	72,590	+2.17(+3.97%)
Dec 24, 2018	56.02	56.02	54.72	54.72	136,817	-1.57(-2.79%)
Dec 21, 2018	57.47	57.94	56.06	56.30	131,400	-0.61(-1.08%)
Dec 20, 2018	57.76	57.83	56.48	56.91	251,630	-1.07(-1.84%)
Dec 19, 2018	58.67	59.37	57.52	57.98	60,572	-0.67(-1.15%)
Dec 18, 2018	59.19	59.35	58.36	58.65	81,589	-0.08(-0.14%)
Dec 17, 2018	59.87	59.94	58.60	58.73	41,986	-1.35(-2.24%)
Dec 14, 2018	60.54	60.67	59.94	60.08	32,963	-0.89(-1.45%)
Dec 13, 2018	61.32	61.34	60.74	60.96	68,741	-0.15(-0.25%)
Dec 12, 2018	61.36	61.71	61.11	61.11	29,495	+0.43(+0.70%)
Dec 11, 2018	61.43	61.52	60.45	60.69	30,864	-0.06(-0.10%)
Dec 10, 2018	60.74	60.86	59.71	60.75	357,867	-0.11(-0.17%)
Dec 07, 2018	61.92	62.14	60.58	60.86	62,652	-1.09(-1.76%)
Dec 06, 2018	61.39	61.95	60.37	61.95	55,981	-0.15(-0.24%)
Dec 04, 2018	63.68	63.68	62.07	62.10	28,221	-1.75(-2.73%)

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.