Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM U.S. Dividend ETF (NY: JDIV )

32.33 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2018 21.82 21.82 21.82 5 +0.03(+0.12%)
May 22, 2018 21.79 21.79 21.79 0 -0.03(-0.12%)
May 21, 2018 21.70 21.82 21.70 21.82 3,765 +0.13(+0.61%)
May 17, 2018 21.69 21.69 21.69 0 +0.35(+1.64%)
May 09, 2018 21.34 21.34 21.34 0 -0.08(-0.36%)
May 08, 2018 21.42 21.42 21.42 21.42 116 -0.02(-0.08%)
May 07, 2018 21.43 21.43 21.43 21.43 1,210 +0.17(+0.82%)
May 01, 2018 21.26 21.26 21.26 0 -0.39(-1.80%)
Apr 30, 2018 21.65 21.65 21.65 21.65 236 +0.35(+1.67%)
Apr 25, 2018 21.29 21.29 21.29 0 -0.47(-2.17%)
Apr 18, 2018 21.77 21.77 21.77 0 +0.32(+1.47%)
Apr 12, 2018 21.45 21.45 21.45 0 +0.05(+0.26%)
Apr 10, 2018 21.40 21.40 21.40 65 +0.07(+0.35%)
Mar 29, 2018 21.32 21.32 21.32 0 +0.52(+2.52%)
Mar 23, 2018 20.80 20.80 20.80 8 -0.73(-3.41%)
Mar 20, 2018 21.53 21.53 21.53 91 -0.09(-0.41%)
Mar 19, 2018 21.67 21.69 21.62 21.62 1,029 -0.10(-0.47%)
Mar 15, 2018 21.72 21.72 21.72 0 -0.28(-1.28%)
Mar 13, 2018 22.00 22.00 22.00 0 +0.28(+1.29%)
Feb 23, 2018 21.72 21.72 21.72 0 +0.03(+0.16%)
Feb 22, 2018 21.69 131 +0.03(+0.12%)
Feb 20, 2018 21.66 21.66 21.66 45 -0.24(-1.09%)
Feb 16, 2018 21.90 21.90 21.90 0 +0.65(+3.06%)
Feb 13, 2018 21.25 21.25 21.25 14 -0.24(-1.11%)
Feb 08, 2018 21.49 21.49 21.49 7 -0.02(-0.08%)
Feb 05, 2018 21.51 21.51 21.51 46 -0.67(-3.01%)
Feb 02, 2018 22.18 22.18 22.18 22.18 234 -0.25(-1.11%)
Feb 01, 2018 22.42 22.42 22.42 22.42 117 -0.33(-1.46%)
Jan 29, 2018 22.76 22.76 22.76 0 +0.02(+0.08%)
Jan 24, 2018 22.74 22.74 22.74 118 +0.01(+0.04%)
Jan 23, 2018 22.61 22.73 22.61 22.73 1,029 +0.09(+0.42%)
Jan 22, 2018 22.63 22.64 22.63 22.64 702 +0.15(+0.65%)
Jan 19, 2018 22.61 22.61 22.49 22.49 936 +0.09(+0.42%)
Jan 18, 2018 22.40 22.40 22.40 22.40 789 -0.11(-0.49%)
Jan 17, 2018 22.45 22.51 22.32 22.51 1,609 +0.15(+0.69%)
Jan 16, 2018 22.59 22.59 22.34 22.35 1,916 -0.07(-0.31%)
Jan 11, 2018 22.42 22.42 22.42 0 +0.03(+0.15%)
Jan 08, 2018 22.39 22.39 22.39 23 +0.08(+0.35%)
Jan 03, 2018 22.31 22.31 22.31 14 +0.03(+0.11%)
Jan 02, 2018 22.29 22.29 22.29 22.29 469 +0.07(+0.31%)
Dec 28, 2017 22.22 22.22 22.22 0 +0.02(+0.08%)
Dec 26, 2017 22.20 22.20 22.20 0 +0.08(+0.38%)
Dec 21, 2017 22.12 22.12 22.12 0 -0.05(-0.23%)
Dec 20, 2017 22.15 22.17 22.15 22.17 570 -0.00(-0.02%)
Dec 19, 2017 22.17 22.17 22.17 22.17 2,993 +0.06(+0.29%)
Dec 15, 2017 22.11 22.11 22.11 57 -0.05(-0.23%)
Dec 14, 2017 22.16 22.16 22.16 22.16 233 +0.07(+0.31%)
Dec 13, 2017 22.09 22.09 22.09 22.09 374 +0.03(+0.15%)
Dec 12, 2017 22.06 22.06 22.06 22.06 329 +0.01(+0.04%)
Dec 11, 2017 22.05 22.05 22.05 22.05 226 +0.08(+0.35%)
Dec 08, 2017 21.91 21.97 21.91 21.97 469 +0.11(+0.50%)
Dec 07, 2017 21.86 21.86 21.86 21.86 313 +0.03(+0.15%)
Dec 06, 2017 21.83 21.83 21.83 21.83 321 -0.07(-0.34%)
Dec 05, 2017 21.96 21.96 21.91 21.91 471 +0.05(+0.24%)
Dec 01, 2017 21.85 21.85 21.85 2 -0.06(-0.28%)
Nov 30, 2017 21.91 21.91 21.91 21.91 889 +0.13(+0.58%)
Nov 29, 2017 21.78 21.80 21.77 21.79 2,717 +0.23(+1.06%)
Nov 27, 2017 21.56 21.56 21.56 0 +0.05(+0.23%)
Nov 24, 2017 21.53 21.53 21.51 21.51 986 +0.19(+0.89%)
Nov 14, 2017 21.32 21.32 21.32 1 +0.09(+0.44%)
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.