JPM Dvsd Rtns US Equity ETF (NY: JPUS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	98.94	99.04	98.78	99.04	2,621	+0.19(+0.19%)
Jul 28, 2023	98.90	98.90	98.63	98.85	2,571	+0.41(+0.42%)
Jul 27, 2023	99.52	99.56	98.32	98.44	3,904	-0.75(-0.76%)
Jul 26, 2023	99.05	99.43	99.04	99.20	2,937	-0.06(-0.06%)
Jul 25, 2023	98.82	99.44	98.82	99.26	14,499	+0.26(+0.26%)
Jul 24, 2023	98.87	99.21	98.84	99.00	5,226	+0.24(+0.24%)
Jul 21, 2023	98.76	98.90	98.73	98.76	6,117	+0.23(+0.24%)
Jul 20, 2023	98.16	98.58	98.04	98.53	2,964	+0.24(+0.24%)
Jul 19, 2023	98.21	98.36	98.06	98.29	6,843	+0.59(+0.60%)
Jul 18, 2023	97.06	97.96	97.06	97.70	5,138	+0.61(+0.63%)
Jul 17, 2023	97.11	97.26	96.74	97.09	7,017	+0.03(+0.03%)
Jul 14, 2023	97.85	97.85	96.86	97.06	4,168	-0.62(-0.63%)
Jul 13, 2023	97.44	97.72	97.34	97.68	16,693	+0.40(+0.41%)
Jul 12, 2023	97.48	97.53	97.28	97.28	3,020	+0.50(+0.51%)
Jul 11, 2023	96.19	96.78	96.19	96.78	8,697	+0.96(+1.00%)
Jul 10, 2023	95.26	96.08	95.26	95.82	3,396	+0.52(+0.55%)
Jul 07, 2023	94.85	96.08	94.85	95.30	8,494	+0.10(+0.11%)
Jul 06, 2023	95.18	95.21	94.61	95.20	15,272	-0.75(-0.78%)
Jul 05, 2023	95.85	96.16	95.85	95.95	10,059	-0.42(-0.43%)
Jul 03, 2023	95.83	96.42	95.83	96.37	4,933	+0.26(+0.27%)
Jun 30, 2023	95.75	96.18	95.74	96.10	165,073	+0.86(+0.90%)
Jun 29, 2023	94.57	95.28	94.57	95.24	9,726	+0.77(+0.82%)
Jun 28, 2023	94.96	94.96	94.18	94.47	40,833	-0.37(-0.39%)
Jun 27, 2023	94.40	94.95	94.32	94.84	4,794	+1.03(+1.09%)
Jun 26, 2023	93.61	93.91	93.57	93.81	2,658	+0.65(+0.70%)
Jun 23, 2023	93.93	93.93	93.16	93.16	2,446	-0.70(-0.75%)
Jun 22, 2023	94.01	94.01	93.64	93.86	7,950	-0.35(-0.38%)
Jun 21, 2023	94.41	94.43	94.22	94.22	4,504	-0.07(-0.07%)
Jun 20, 2023	95.30	95.30	94.16	94.28	25,636	-0.89(-0.94%)
Jun 16, 2023	95.62	95.62	95.13	95.18	8,180	-0.04(-0.04%)
Jun 15, 2023	94.96	95.34	94.93	95.21	4,572	+1.07(+1.14%)
Jun 14, 2023	94.64	94.90	93.82	94.14	47,866	-0.23(-0.25%)
Jun 13, 2023	93.81	94.52	93.81	94.37	123,593	+0.85(+0.90%)
Jun 12, 2023	93.27	93.65	93.11	93.53	4,981	+0.39(+0.42%)
Jun 09, 2023	93.28	93.37	93.02	93.14	6,586	-0.25(-0.27%)
Jun 08, 2023	93.04	93.42	92.97	93.38	13,872	-0.01(-0.01%)
Jun 07, 2023	92.53	93.49	92.53	93.40	36,462	+0.92(+0.99%)
Jun 06, 2023	91.91	92.52	91.91	92.48	19,737	+0.45(+0.49%)
Jun 05, 2023	92.39	92.54	91.99	92.03	9,730	-0.34(-0.37%)
Jun 02, 2023	92.04	92.42	92.04	92.37	5,165	+2.08(+2.31%)
Jun 01, 2023	90.15	90.55	89.62	90.29	8,632	+0.42(+0.47%)
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%)

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.