JPM Dvsd Rtns Intl Equity ETF (NY: JPIN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	47.16	47.33	47.11	47.19	112,086	-0.21(-0.44%)
Sep 27, 2018	47.36	47.59	47.36	47.40	174,322	-0.07(-0.15%)
Sep 26, 2018	47.44	47.72	47.43	47.47	231,891	+0.07(+0.15%)
Sep 25, 2018	47.49	47.50	47.33	47.40	93,757	+0.35(+0.75%)
Sep 24, 2018	47.18	47.21	47.04	47.04	143,900	-0.20(-0.43%)
Sep 21, 2018	47.19	47.31	47.19	47.25	84,405	-0.06(-0.14%)
Sep 20, 2018	47.23	47.37	47.14	47.31	86,486	+0.42(+0.89%)
Sep 19, 2018	46.84	46.98	46.84	46.89	95,393	-0.05(-0.10%)
Sep 18, 2018	46.77	46.97	46.77	46.94	134,766	+0.59(+1.27%)
Sep 17, 2018	46.47	46.58	46.31	46.35	451,754	+0.03(+0.07%)
Sep 14, 2018	46.43	46.47	46.22	46.32	148,424	-0.04(-0.09%)
Sep 13, 2018	46.42	46.45	46.19	46.36	150,219	+0.36(+0.79%)
Sep 12, 2018	45.86	46.09	45.82	46.00	468,423	+0.18(+0.40%)
Sep 11, 2018	45.52	45.81	45.46	45.81	207,192	+0.11(+0.25%)
Sep 10, 2018	45.86	45.86	45.68	45.70	83,565	+0.22(+0.48%)
Sep 07, 2018	45.41	45.60	45.34	45.48	102,678	-0.26(-0.56%)
Sep 06, 2018	45.78	45.84	45.54	45.74	102,967	-0.14(-0.32%)
Sep 05, 2018	45.93	45.95	45.72	45.89	129,699	-0.34(-0.73%)
Sep 04, 2018	46.10	46.22	46.03	46.22	107,901	-0.35(-0.76%)
Aug 31, 2018		46.58	46.58	46.58	0	-0.22(-0.47%)
Aug 30, 2018	46.79	46.91	46.68	46.79	122,392	-0.33(-0.70%)
Aug 29, 2018	46.88	47.16	46.87	47.12	98,595	+0.20(+0.43%)
Aug 28, 2018	47.07	47.14	46.84	46.92	446,747	-0.06(-0.14%)
Aug 27, 2018	46.75	47.03	46.75	46.99	98,146	+0.46(+0.99%)
Aug 24, 2018	46.41	46.57	46.38	46.53	119,957	+0.36(+0.79%)
Aug 23, 2018	46.28	46.34	46.13	46.16	97,487	-0.36(-0.77%)
Aug 22, 2018	46.51	46.59	46.45	46.52	122,487	+0.19(+0.42%)
Aug 21, 2018	46.34	46.48	46.24	46.33	130,881	+0.22(+0.47%)
Aug 20, 2018	45.95	46.14	45.95	46.11	106,474	+0.19(+0.40%)
Aug 17, 2018	45.56	45.99	45.56	45.93	78,687	+0.32(+0.71%)
Aug 16, 2018	45.56	45.72	45.49	45.60	100,090	+0.34(+0.75%)
Aug 15, 2018	45.27	45.36	45.01	45.27	84,049	-0.64(-1.40%)
Aug 14, 2018	45.94	45.96	45.81	45.91	288,643	+0.12(+0.26%)
Aug 13, 2018	45.90	45.99	45.68	45.79	164,594	-0.27(-0.58%)
Aug 10, 2018	46.09	46.18	45.90	46.05	185,716	-0.64(-1.37%)
Aug 09, 2018	46.90	46.91	46.68	46.69	127,794	-0.18(-0.38%)
Aug 08, 2018	46.75	46.92	46.68	46.87	205,654	-0.03(-0.06%)
Aug 07, 2018	46.87	46.92	46.79	46.90	170,240	+0.36(+0.78%)
Aug 06, 2018	46.43	46.59	46.42	46.54	85,842	-0.14(-0.31%)
Aug 03, 2018	46.56	46.78	46.56	46.68	211,200	+0.03(+0.07%)
Aug 02, 2018	46.46	46.69	46.44	46.65	92,169	-0.40(-0.85%)
Aug 01, 2018	47.12	47.14	46.93	47.05	95,834	-0.13(-0.27%)
Jul 31, 2018	47.27	47.37	47.15	47.18	92,541	+0.00(+0.00%)
Jul 30, 2018	47.32	47.41	47.12	47.18	68,648	-0.01(-0.02%)
Jul 27, 2018	47.29	47.39	47.11	47.19	58,176	+0.16(+0.34%)
Jul 26, 2018	47.14	47.20	47.03	47.03	110,986	-0.21(-0.44%)
Jul 25, 2018	46.85	47.32	46.76	47.24	99,200	+0.40(+0.86%)
Jul 24, 2018	46.95	47.08	46.79	46.84	123,212	+0.18(+0.38%)
Jul 23, 2018	46.63	46.66	46.55	46.66	69,916	-0.10(-0.22%)
Jul 20, 2018	46.53	46.78	46.53	46.76	177,532	+0.41(+0.89%)
Jul 19, 2018	46.25	46.44	46.19	46.35	83,961	-0.22(-0.47%)
Jul 18, 2018	46.48	46.62	46.41	46.57	120,917	+0.02(+0.05%)
Jul 17, 2018	46.38	46.64	46.37	46.55	107,398	+0.10(+0.21%)
Jul 16, 2018	46.46	46.48	46.32	46.45	157,394	-0.01(-0.02%)
Jul 13, 2018	46.33	46.46	46.27	46.46	62,663	+0.02(+0.03%)
Jul 12, 2018	46.34	46.46	46.26	46.44	99,108	+0.35(+0.77%)
Jul 11, 2018	46.34	46.44	45.99	46.09	88,316	-0.72(-1.53%)
Jul 10, 2018	46.67	46.80	46.67	46.80	149,396	-0.02(-0.05%)
Jul 09, 2018	46.81	46.83	46.66	46.83	92,033	+0.35(+0.76%)
Jul 06, 2018	46.25	46.53	46.24	46.47	105,112	+0.33(+0.71%)
Jul 05, 2018	46.13	46.18	45.99	46.14	122,259	+0.37(+0.81%)
Jul 03, 2018		45.77	45.77	45.77	0	+0.10(+0.21%)

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.