JPM Dvsd Rtns US Equity ETF (NY: JPUS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	90.05	90.06	89.55	89.87	15,152	-0.58(-0.64%)
May 30, 2023	90.97	90.97	90.37	90.45	16,094	-0.31(-0.35%)
May 26, 2023	90.39	90.76	90.31	90.76	13,731	+0.62(+0.69%)
May 25, 2023	90.20	90.37	89.64	90.14	26,670	-0.11(-0.12%)
May 24, 2023	90.85	90.85	90.17	90.25	8,662	-0.95(-1.04%)
May 23, 2023	91.66	92.00	91.19	91.19	14,988	-0.72(-0.78%)
May 22, 2023	91.79	92.25	91.79	91.91	20,087	-0.14(-0.15%)
May 19, 2023	92.48	92.53	91.90	92.05	21,630	-0.23(-0.25%)
May 18, 2023	91.38	92.28	91.38	92.28	11,278	+0.49(+0.54%)
May 17, 2023	90.82	91.87	90.82	91.78	16,190	+0.89(+0.98%)
May 16, 2023	91.40	91.40	90.89	90.89	2,925	-1.14(-1.23%)
May 15, 2023	91.88	92.16	91.79	92.03	6,816	+0.21(+0.23%)
May 12, 2023	91.70	91.81	91.32	91.81	3,113	+0.14(+0.15%)
May 11, 2023	92.11	92.11	91.34	91.68	14,498	-0.60(-0.65%)
May 10, 2023	92.84	92.84	91.89	92.28	5,098	+0.00(+0.00%)
May 09, 2023	92.10	92.53	92.10	92.28	5,777	-0.22(-0.24%)
May 08, 2023	92.99	92.99	92.37	92.50	6,490	-0.19(-0.20%)
May 05, 2023	92.16	92.94	92.16	92.69	5,683	+1.45(+1.59%)
May 04, 2023	91.87	91.87	90.96	91.24	17,346	-0.84(-0.91%)
May 03, 2023	93.07	93.22	92.06	92.07	10,242	-0.69(-0.75%)
May 02, 2023	93.56	93.56	91.99	92.77	26,890	-1.27(-1.35%)
May 01, 2023	93.95	94.29	93.95	94.04	5,098	+0.17(+0.18%)
Apr 28, 2023	93.04	93.87	93.04	93.87	2,665	+0.81(+0.87%)
Apr 27, 2023	91.89	93.13	91.89	93.06	6,618	+1.36(+1.48%)
Apr 26, 2023	92.55	92.55	91.55	91.71	6,720	-1.00(-1.08%)
Apr 25, 2023	93.75	93.75	92.69	92.71	8,194	-1.17(-1.25%)
Apr 24, 2023	93.60	93.88	93.57	93.88	2,496	+0.24(+0.26%)
Apr 21, 2023	93.88	93.88	93.42	93.64	3,706	-0.08(-0.09%)
Apr 20, 2023	93.59	93.94	93.39	93.72	12,124	-0.40(-0.42%)
Apr 19, 2023	94.21	94.21	93.78	94.12	9,483	-0.13(-0.14%)
Apr 18, 2023	94.45	94.65	94.04	94.25	12,184	-0.01(-0.01%)
Apr 17, 2023	93.76	94.26	93.67	94.26	7,482	+0.42(+0.44%)
Apr 14, 2023	94.45	94.53	93.43	93.84	16,802	-0.44(-0.47%)
Apr 13, 2023	93.96	94.48	93.49	94.28	11,233	+0.50(+0.54%)
Apr 12, 2023	94.58	94.58	93.76	93.78	26,948	-0.41(-0.44%)
Apr 11, 2023	93.92	94.46	93.92	94.19	7,514	+0.56(+0.60%)
Apr 10, 2023	93.05	93.63	93.03	93.63	7,027	+0.51(+0.55%)
Apr 06, 2023	93.00	93.28	92.98	93.12	9,170	-0.00(-0.00%)
Apr 05, 2023	92.82	93.16	92.73	93.12	9,900	+0.35(+0.38%)
Apr 04, 2023	93.91	93.91	92.57	92.77	31,355	-1.01(-1.08%)
Apr 03, 2023	93.59	94.01	93.55	93.78	21,729	+0.37(+0.40%)
Mar 31, 2023	92.50	93.41	92.50	93.41	13,240	+1.24(+1.35%)
Mar 30, 2023	92.27	92.35	91.80	92.16	6,400	+0.44(+0.48%)
Mar 29, 2023	91.18	91.79	91.18	91.72	3,976	+1.07(+1.18%)
Mar 28, 2023	90.80	90.89	90.46	90.65	7,766	+0.14(+0.15%)
Mar 27, 2023	90.42	90.86	90.42	90.52	5,902	+0.69(+0.77%)
Mar 24, 2023	88.69	89.83	88.49	89.83	3,455	+0.80(+0.90%)
Mar 23, 2023	89.72	90.39	88.66	89.03	5,680	-0.41(-0.46%)
Mar 22, 2023	91.37	91.37	89.26	89.44	12,388	-1.80(-1.97%)
Mar 21, 2023	91.48	91.48	90.79	91.24	7,106	+0.74(+0.82%)
Mar 20, 2023	89.59	90.55	89.59	90.50	2,804	+1.33(+1.49%)
Mar 17, 2023	89.83	89.83	89.16	89.17	12,131	-1.44(-1.59%)
Mar 16, 2023	88.94	90.60	88.75	90.60	53,805	+1.31(+1.46%)
Mar 15, 2023	89.43	89.51	88.44	89.30	9,010	-1.53(-1.68%)
Mar 14, 2023	91.14	91.50	89.99	90.83	6,539	+1.16(+1.29%)
Mar 13, 2023	89.08	90.45	89.08	89.67	10,155	-0.52(-0.58%)
Mar 10, 2023	91.72	91.72	90.01	90.20	8,921	-1.86(-2.02%)
Mar 09, 2023	94.02	94.02	91.93	92.06	19,529	-1.64(-1.75%)
Mar 08, 2023	93.33	93.75	93.22	93.70	9,520	+0.22(+0.24%)
Mar 07, 2023	95.05	95.05	93.42	93.48	11,764	-1.37(-1.45%)
Mar 06, 2023	95.34	95.34	94.82	94.85	7,793	-0.38(-0.40%)
Mar 03, 2023	94.41	95.33	94.41	95.23	4,444	+1.03(+1.10%)
Mar 02, 2023	93.26	94.35	93.26	94.19	20,641	+0.67(+0.72%)

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.