JPM Dvsd Rtns US Equity ETF (NY: JPUS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	102.15	103.05	102.15	102.76	4,377	+0.40(+0.39%)
Dec 29, 2023	102.26	102.45	102.14	102.36	13,979	-0.30(-0.29%)
Dec 28, 2023	102.79	102.79	102.60	102.67	6,349	+0.09(+0.08%)
Dec 27, 2023	102.52	102.67	102.36	102.58	5,984	+0.12(+0.11%)
Dec 26, 2023	102.03	102.50	102.02	102.47	4,321	+0.58(+0.57%)
Dec 22, 2023	101.73	102.18	101.73	101.88	4,938	+0.37(+0.37%)
Dec 21, 2023	101.14	101.52	100.74	101.51	11,771	+0.90(+0.90%)
Dec 20, 2023	102.01	102.15	100.60	100.61	8,173	-1.50(-1.47%)
Dec 19, 2023	101.59	102.11	101.59	102.11	21,624	+0.65(+0.64%)
Dec 18, 2023	101.47	101.57	101.41	101.45	5,854	+0.25(+0.25%)
Dec 15, 2023	101.45	101.45	100.85	101.20	7,454	-0.77(-0.76%)
Dec 14, 2023	101.60	102.43	101.60	101.97	19,354	+0.98(+0.97%)
Dec 13, 2023	98.96	101.00	98.92	100.99	7,079	+2.07(+2.09%)
Dec 12, 2023	98.83	99.08	98.59	98.92	31,563	-0.02(-0.02%)
Dec 11, 2023	98.65	98.95	98.65	98.94	5,649	+0.80(+0.81%)
Dec 08, 2023	98.04	98.30	97.79	98.14	6,301	+0.25(+0.25%)
Dec 07, 2023	97.82	97.98	97.51	97.90	13,025	+0.45(+0.47%)
Dec 06, 2023	98.28	98.28	97.44	97.44	9,704	-0.15(-0.15%)
Dec 05, 2023	98.33	98.33	97.58	97.59	11,479	-0.86(-0.87%)
Dec 04, 2023	97.92	98.49	97.92	98.45	61,693	+0.13(+0.13%)

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.