Quantcast

JPMorgan Event Driven ETF Historical Stock Prices

(ETF)
JPED 
$25.577
*  
0.0575
0.22%
Get JPED Alerts
*Delayed - data as of Jul. 16, 2019 11:51 ET  -  Find a broker to begin trading JPED now


Community Rating:
View:    JPED Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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.
11:51 N/A 25.66 25.577 25.577 2,460
07/15/2019 25.6268 25.6345 25.6268 25.6345 2,852
07/12/2019 25.5151 25.5151 25.5151 25.5151 00
07/11/2019 25.66 25.66 25.51 25.5151 4,208
07/10/2019 25.624 25.624 25.5918 25.5918 2,939
07/09/2019 25.55 25.5556 25.55 25.5556 4,282
07/08/2019 25.5585 25.5585 25.5585 25.5585 00
07/05/2019 25.5585 25.5585 25.5585 25.5585 00
07/03/2019 25.5585 25.5585 25.5585 25.5585 00
07/02/2019 25.71 25.71 25.5585 25.5585 155
07/01/2019 25.6734 25.6734 25.6734 25.6734 27
06/28/2019 25.6 25.6 25.6 25.6 01
06/27/2019 25.2978 25.2978 25.2978 25.2978 23
06/26/2019 25.1 25.1 25.0952 25.0952 712
06/25/2019 25.11 25.12 24.9834 24.9834 108,428
06/24/2019 25.24 25.24 25.0948 25.0948 150
06/21/2019 25.2888 25.2888 25.2888 25.2888 60
06/20/2019 25.3922 25.3922 25.3922 25.3922 66
06/19/2019 25.16 25.2 25.15 25.199 1,205
06/18/2019 25.21 25.21 25.18 25.18 656
06/17/2019 24.8675 24.8675 24.8675 24.8675 00
06/14/2019 24.8327 24.8675 24.83 24.8675 503
06/13/2019 25.018 25.018 24.9904 24.9904 508
06/12/2019 24.895 24.9029 24.8058 24.8058 2,285
06/11/2019 24.9606 24.9606 24.9606 24.9606 28
06/10/2019 25.1399 25.1399 25.01 25.01 993
06/07/2019 24.8367 24.8367 24.8367 24.8367 00
06/06/2019 24.7003 24.8367 24.7003 24.8367 200
06/05/2019 24.8312 24.8312 24.8312 24.8312 03
06/04/2019 24.3528 24.3528 24.3528 24.3528 00
06/03/2019 24.3528 24.3528 24.3528 24.3528 01
05/31/2019 24.25 24.25 24.1763 24.1763 100
05/30/2019 24.6 24.6 24.517 24.517 101
05/29/2019 24.4427 24.5762 24.4427 24.5762 1,798
05/28/2019 24.74 24.74 24.678 24.678 945
05/24/2019 24.7608 24.7608 24.7608 24.7608 00
05/23/2019 24.88 24.88 24.7608 24.7608 200
05/22/2019 25.42 25.42 25.1838 25.1838 1,228
05/21/2019 25.4583 25.53 25.4583 25.501 1,574
05/20/2019 25.2128 25.2645 25.2128 25.2645 516
05/17/2019 25.7078 25.7078 25.7078 25.7078 00
05/16/2019 25.7078 25.7078 25.7078 25.7078 90
05/15/2019 25.6334 25.6334 25.6334 25.6334 00
05/14/2019 25.6334 25.6334 25.6334 25.6334 01
05/13/2019 25.3808 25.3808 25.3808 25.3808 93
05/10/2019 25.98 26.0532 25.79 26.0532 956
05/09/2019 25.82 26.0446 25.82 26.0446 388
05/08/2019 26.0996 26.0996 26.0996 26.0996 00
05/07/2019 26.09 26.0996 25.98 26.0996 1,764
05/06/2019 26.4574 26.4574 26.4574 26.4574 71
05/03/2019 26.4455 26.485 26.4455 26.485 1,055
05/02/2019 26.0878 26.0878 26.0878 26.0878 41
05/01/2019 26.34 26.4 26.2094 26.2094 4,470
04/30/2019 26.41 26.41 26.3405 26.3405 100
04/29/2019 26.4399 26.4399 26.4025 26.4025 650
04/26/2019 26.3826 26.3826 26.3826 26.3826 27
04/25/2019 26.38 26.38 26.2316 26.2316 4,760
04/24/2019 26.4786 26.4786 26.4786 26.4786 03
04/23/2019 26.3606 26.3606 26.3606 26.3606 92
04/22/2019 26.1678 26.1678 26.1678 26.1678 03
04/18/2019 26.2805 26.2805 26.2805 26.2805 00
04/17/2019 26.2805 26.2805 26.2805 26.2805 40
04/16/2019 26.3178 26.3178 26.3178 26.3178 79
04/15/2019 26.1958 26.1958 26.1958 26.1958 26
*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