JPM Dvsd Rtns US Equity ETF (NY: JPUS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	54.60	54.80	53.54	53.79	60,090	-1.05(-1.91%)
Mar 30, 2020	53.77	54.95	53.37	54.83	93,452	+1.35(+2.52%)
Mar 27, 2020	53.21	54.88	52.83	53.48	124,832	-1.54(-2.80%)
Mar 26, 2020	52.28	55.13	52.28	55.02	285,077	+3.15(+6.06%)
Mar 25, 2020	50.66	53.58	49.85	51.88	227,280	+1.64(+3.27%)
Mar 24, 2020	47.74	50.31	47.74	50.24	173,153	+4.72(+10.36%)
Mar 23, 2020	47.50	47.50	44.86	45.52	169,076	-2.27(-4.75%)
Mar 20, 2020	50.62	50.85	47.58	47.79	70,886	-2.03(-4.08%)
Mar 19, 2020	49.30	50.99	48.19	49.82	140,709	+0.42(+0.86%)
Mar 18, 2020	50.81	51.29	47.54	49.40	118,598	-4.58(-8.48%)
Mar 17, 2020	51.63	53.98	50.66	53.98	155,105	+3.23(+6.36%)
Mar 16, 2020	51.23	54.28	49.69	50.75	155,589	-6.29(-11.02%)
Mar 13, 2020	56.59	57.11	53.37	57.04	193,895	+3.41(+6.36%)
Mar 12, 2020	56.56	56.86	53.53	53.63	725,096	-5.85(-9.84%)
Mar 11, 2020	60.97	60.97	58.72	59.48	414,083	-3.22(-5.13%)
Mar 10, 2020	62.13	62.70	59.58	62.70	107,723	+2.64(+4.40%)
Mar 09, 2020	60.62	63.04	59.91	60.06	278,834	-5.39(-8.24%)
Mar 06, 2020	64.70	65.75	64.07	65.45	98,429	-1.25(-1.87%)
Mar 05, 2020	67.27	67.64	66.08	66.70	60,994	-2.05(-2.98%)
Mar 04, 2020	67.28	68.75	66.99	68.75	56,454	+2.55(+3.86%)
Mar 03, 2020	67.67	68.65	65.59	66.20	175,862	-1.35(-2.00%)
Mar 02, 2020	65.18	67.55	64.54	67.55	152,507	+2.63(+4.06%)
Feb 28, 2020	64.02	64.99	63.09	64.91	197,626	-0.89(-1.36%)
Feb 27, 2020	67.53	68.37	65.81	65.81	198,744	-2.78(-4.05%)
Feb 26, 2020	69.84	70.14	68.59	68.59	59,616	-0.76(-1.09%)
Feb 25, 2020	71.85	71.85	69.26	69.34	36,553	-2.23(-3.12%)
Feb 24, 2020	71.80	72.10	71.37	71.57	37,813	-2.04(-2.77%)
Feb 21, 2020	73.93	73.93	73.53	73.62	28,639	-0.57(-0.76%)
Feb 20, 2020	74.08	74.30	73.61	74.18	151,844	-0.02(-0.03%)
Feb 19, 2020	74.20	74.35	74.19	74.21	69,646	+0.17(+0.23%)
Feb 18, 2020	74.08	74.19	73.82	74.04	34,386	-0.21(-0.28%)
Feb 14, 2020	74.24	74.26	74.04	74.24	28,749	+0.04(+0.05%)
Feb 13, 2020	73.87	74.32	73.80	74.21	34,769	+0.07(+0.10%)
Feb 12, 2020	73.98	74.17	73.98	74.14	46,782	+0.45(+0.61%)
Feb 11, 2020	73.69	73.78	73.63	73.69	20,231	+0.48(+0.66%)
Feb 10, 2020	72.82	73.22	72.82	73.21	31,776	+0.26(+0.36%)
Feb 07, 2020	73.22	73.22	72.85	72.94	25,347	-0.54(-0.73%)
Feb 06, 2020	73.76	73.81	73.48	73.48	35,633	-0.08(-0.11%)
Feb 05, 2020	73.27	73.60	73.19	73.56	57,873	+0.90(+1.24%)
Feb 04, 2020	72.58	72.94	72.58	72.66	35,479	+0.71(+0.99%)
Feb 03, 2020	72.23	72.24	71.79	71.95	32,578	+0.39(+0.55%)
Jan 31, 2020	72.56	72.57	71.31	71.56	30,505	-1.30(-1.79%)
Jan 30, 2020	72.19	72.86	72.08	72.86	140,207	+0.22(+0.30%)
Jan 29, 2020	72.96	73.01	72.64	72.64	32,036	-0.12(-0.16%)
Jan 28, 2020	72.47	73.02	72.44	72.76	39,685	+0.52(+0.72%)
Jan 27, 2020	72.18	72.51	72.18	72.24	50,614	-1.04(-1.42%)
Jan 24, 2020	73.99	73.99	72.98	73.28	32,809	-0.71(-0.96%)
Jan 23, 2020	73.68	74.00	73.37	73.99	28,957	+0.10(+0.13%)
Jan 22, 2020	74.00	74.21	73.84	73.89	33,132	+0.04(+0.05%)
Jan 21, 2020	73.92	74.00	73.77	73.85	51,314	-0.26(-0.34%)
Jan 17, 2020	74.15	74.15	73.99	74.11	57,609	+0.18(+0.25%)
Jan 16, 2020	73.62	73.93	73.62	73.93	30,985	+0.59(+0.81%)
Jan 15, 2020	73.09	73.59	73.09	73.33	26,762	+0.19(+0.26%)
Jan 14, 2020	72.96	73.29	72.96	73.14	73,752	+0.14(+0.19%)
Jan 13, 2020	72.65	73.01	72.65	73.01	27,798	+0.40(+0.55%)
Jan 10, 2020	72.74	72.85	72.51	72.60	26,774	-0.05(-0.06%)
Jan 09, 2020	72.55	72.71	72.49	72.65	60,369	+0.33(+0.45%)
Jan 08, 2020	72.19	72.61	72.19	72.32	43,010	+0.16(+0.23%)
Jan 07, 2020	72.24	72.33	72.09	72.16	51,028	-0.19(-0.26%)
Jan 06, 2020	71.96	72.35	71.96	72.35	28,280	+0.05(+0.06%)
Jan 03, 2020	72.22	72.44	72.16	72.30	286,179	-0.26(-0.36%)

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.