Quantcast

JPMorgan U.S. Minimum Volatility ETF Historical Stock Prices

(ETF)
JMIN 
$26.39
*  
0.02
0.08%
Get JMIN Alerts
*Delayed - data as of Jul. 19, 2018  -  Find a broker to begin trading JMIN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2018 TO 19-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 26.43 26.26 26.39 1,013
07/19/2018 26.26 26.43 26.26 26.39 1,013
07/18/2018 26.37 26.37 26.37 26.37 00
07/17/2018 26.35 26.38 26.35 26.37 576
07/16/2018 26.3821 26.3821 26.3821 26.3821 00
07/13/2018 26.389 26.39 26.3821 26.3821 1,800
07/12/2018 26.319 26.319 26.319 26.319 1,000
07/11/2018 26.25 26.25 26.2445 26.2447 4,700
07/10/2018 25.8186 25.8186 25.8186 25.8186 00
07/09/2018 25.8186 25.8186 25.8186 25.8186 00
07/06/2018 25.8186 25.8186 25.8186 25.8186 00
07/05/2018 25.8186 25.8186 25.8186 25.8186 00
07/03/2018 25.8186 25.8186 25.8186 25.8186 00
07/02/2018 25.8186 25.8186 25.8186 25.8186 00
06/29/2018 25.8186 25.8186 25.8186 25.8186 00
06/28/2018 25.8186 25.8186 25.8186 25.8186 00
06/27/2018 25.83 25.83 25.8186 25.8186 1,875
06/26/2018 25.4786 25.4786 25.4786 25.4786 00
06/25/2018 25.4786 25.4786 25.4786 25.4786 00
06/22/2018 25.4786 25.4786 25.4786 25.4786 00
06/21/2018 25.4786 25.4786 25.4786 25.4786 00
06/20/2018 25.4786 25.4786 25.4786 25.4786 00
06/19/2018 25.4786 25.4786 25.4786 25.4786 00
06/18/2018 25.4786 25.4786 25.4786 25.4786 00
06/15/2018 25.4786 25.4786 25.4786 25.4786 00
06/14/2018 25.4786 25.4786 25.4786 25.4786 00
06/13/2018 25.4786 25.4786 25.4786 25.4786 00
06/12/2018 25.4786 25.4786 25.4786 25.4786 00
06/11/2018 25.4786 25.4786 25.4786 25.4786 00
06/08/2018 25.4786 25.4786 25.4786 25.4786 00
06/07/2018 25.4786 25.4786 25.4786 25.4786 00
06/06/2018 25.4786 25.4786 25.4786 25.4786 00
06/05/2018 25.4786 25.4786 25.4786 25.4786 00
06/04/2018 25.4786 25.4786 25.4786 25.4786 00
06/01/2018 25.4786 25.4786 25.4786 25.4786 00
05/31/2018 25.4786 25.4786 25.4786 25.4786 00
05/30/2018 25.4786 25.4786 25.4786 25.4786 00
05/29/2018 25.4786 25.4786 25.4786 25.4786 00
05/25/2018 25.4786 25.4786 25.4786 25.4786 00
05/24/2018 25.4786 25.4786 25.4786 25.4786 00
05/23/2018 25.4786 25.4786 25.4786 25.4786 00
05/22/2018 25.49 25.49 25.4786 25.4786 1,530
05/21/2018 25.48 25.5044 25.48 25.5044 2,475
05/18/2018 25.52 25.52 25.52 25.52 00
05/17/2018 25.52 25.52 25.52 25.52 00
05/16/2018 25.52 25.52 25.52 25.52 00
05/15/2018 25.52 25.52 25.52 25.52 00
05/14/2018 25.52 25.52 25.52 25.52 00
05/11/2018 25.52 25.52 25.52 25.52 1,043
05/10/2018 25.16 25.16 25.16 25.16 00
05/09/2018 25.16 25.16 25.16 25.16 1,450
05/08/2018 25.03 25.03 25.03 25.03 00
05/07/2018 25.03 25.03 25.03 25.03 00
05/04/2018 25.03 25.03 25.03 25.03 00
05/03/2018 25.03 25.03 25.03 25.03 00
05/02/2018 25.03 25.03 25.03 25.03 150
05/01/2018 25.13 25.1601 25.13 25.1601 640
04/30/2018 25.2 25.2 25.2 25.2 00
04/27/2018 25.2 25.2 25.2 25.2 00
04/26/2018 25.2 25.2 25.2 25.2 00
04/25/2018 25.2 25.2 25.2 25.2 00
04/24/2018 25.2 25.2 25.2 25.2 00
04/23/2018 25.2 25.2 25.2 25.2 00
04/20/2018 25.2 25.2 25.2 25.2 00
04/19/2018 25.2 25.2 25.2 25.2 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio