JPM Dvsd Rtns US Equity ETF (NY: JPUS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	93.74	93.74	92.84	92.87	5,875	-0.34(-0.37%)
Sep 28, 2023	92.68	93.47	92.68	93.21	11,039	+0.50(+0.54%)
Sep 27, 2023	92.96	93.07	92.36	92.71	5,510	+0.01(+0.01%)
Sep 26, 2023	93.72	93.72	92.64	92.70	9,580	-1.34(-1.42%)
Sep 25, 2023	93.67	94.04	93.74	94.04	75,219	+0.31(+0.33%)
Sep 22, 2023	94.44	94.44	93.73	93.73	8,132	-0.39(-0.42%)
Sep 21, 2023	94.66	94.84	94.13	94.13	86,920	-1.29(-1.35%)
Sep 20, 2023	95.91	96.32	95.41	95.42	3,777	-0.26(-0.27%)
Sep 19, 2023	95.61	95.78	95.34	95.68	8,357	-0.09(-0.10%)
Sep 18, 2023	95.73	95.97	95.53	95.77	18,847	+0.04(+0.05%)
Sep 15, 2023	96.32	96.39	95.70	95.73	4,936	-0.94(-0.97%)
Sep 14, 2023	96.37	96.67	96.34	96.67	6,672	+1.16(+1.22%)
Sep 13, 2023	95.79	95.79	95.23	95.50	11,124	-0.23(-0.24%)
Sep 12, 2023	95.67	96.00	95.63	95.74	8,065	-0.10(-0.10%)
Sep 11, 2023	96.29	96.29	95.82	95.83	2,619	+0.10(+0.11%)
Sep 08, 2023	95.80	95.97	95.60	95.73	7,626	+0.20(+0.21%)
Sep 07, 2023	95.31	95.72	95.25	95.53	4,385	-0.11(-0.12%)
Sep 06, 2023	95.63	95.68	95.33	95.64	7,679	-0.29(-0.30%)
Sep 05, 2023	96.45	96.45	95.93	95.93	82,555	-1.27(-1.31%)
Sep 01, 2023	97.32	97.63	97.03	97.20	8,648	+0.30(+0.31%)
Aug 31, 2023	97.51	97.51	96.90	96.90	3,888	-0.23(-0.23%)
Aug 30, 2023	96.96	97.23	96.96	97.13	3,453	+0.18(+0.18%)
Aug 29, 2023	96.21	96.95	96.14	96.95	6,452	+0.98(+1.02%)
Aug 28, 2023	95.81	96.10	95.70	95.98	4,658	+0.57(+0.60%)
Aug 25, 2023	94.83	95.44	94.73	95.41	3,478	+0.39(+0.41%)
Aug 24, 2023	95.74	95.74	95.01	95.02	6,415	-0.57(-0.59%)
Aug 23, 2023	95.11	95.66	95.11	95.59	9,729	+0.55(+0.58%)
Aug 22, 2023	95.10	95.18	94.95	95.04	3,399	-0.43(-0.45%)
Aug 21, 2023	95.65	95.65	94.86	95.47	13,837	-0.03(-0.03%)
Aug 18, 2023	95.35	95.51	95.34	95.50	14,894	+0.25(+0.26%)
Aug 17, 2023	96.15	96.26	95.25	95.25	3,370	-0.52(-0.54%)
Aug 16, 2023	96.71	96.71	95.77	95.77	9,793	-0.66(-0.68%)
Aug 15, 2023	96.97	96.97	96.43	96.43	2,783	-1.18(-1.21%)
Aug 14, 2023	97.79	97.79	97.48	97.61	4,934	-0.04(-0.04%)
Aug 11, 2023	97.24	97.82	97.24	97.65	3,413	+0.03(+0.03%)
Aug 10, 2023	98.33	98.33	97.55	97.62	2,690	-0.20(-0.21%)
Aug 09, 2023	98.20	98.26	97.83	97.83	5,057	-0.11(-0.11%)
Aug 08, 2023	97.20	97.94	97.20	97.94	5,011	-0.33(-0.34%)
Aug 07, 2023	98.01	98.28	98.01	98.27	2,446	+0.81(+0.83%)
Aug 04, 2023	97.99	98.53	97.46	97.46	5,348	-0.58(-0.59%)
Aug 03, 2023	98.25	98.27	97.61	98.04	8,075	-0.27(-0.28%)
Aug 02, 2023	98.71	98.71	98.22	98.31	23,171	-0.58(-0.59%)
Aug 01, 2023	98.77	99.09	98.64	98.89	10,138	-0.15(-0.15%)
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%)

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.