Quantcast

J P Morgan Chase & Co ETF Historical Stock Prices

(ETF)
JPHF 
$24.2899
*  
0.0201
0.08%
Get JPHF Alerts
*Delayed - data as of Jun. 25, 2019 14:57 ET  -  Find a broker to begin trading JPHF now


Community Rating:
View:    JPHF 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 24-MAR-2019 TO 24-JUN-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.
14:57 24.22 24.38 24.20 24.2899 7,653
06/24/2019 24.34 24.3799 24.31 24.31 5,735
06/21/2019 24.4887 24.4887 24.38 24.38 71,965
06/20/2019 24.59 24.59 24.41 24.43 108,358
06/19/2019 24.29 24.39 24.29 24.37 101,702
06/18/2019 24.3 24.3 24.17 24.21 43,791
06/17/2019 24.202 24.23 24.16 24.23 22,986
06/14/2019 24.23 24.24 24.19 24.19 18,626
06/13/2019 24.266 24.3 24.22 24.3 25,858
06/12/2019 24.2837 24.2837 24.21 24.23 14,867
06/11/2019 24.22 24.2599 24.21 24.23 6,817
06/10/2019 24.282 24.329 24.21 24.29 12,638
06/07/2019 24.3 24.31 24.2138 24.29 8,564
06/06/2019 24.24 24.2999 24.13 24.23 12,037
06/05/2019 24.33 24.33 24.1774 24.25 6,063
06/04/2019 24.06 24.16 24.01 24.16 17,519
06/03/2019 23.93 24.04 23.811 23.94 67,786
05/31/2019 23.899 23.96 23.871 23.88 6,719
05/30/2019 24.0693 24.08 24.0191 24.08 6,516
05/29/2019 24.1659 24.1659 23.8 24.05 19,832
05/28/2019 24.2942 24.2942 24.2378 24.24 4,459
05/24/2019 24.203 24.26 24.18 24.24 28,262
05/23/2019 24.32 24.34 24.21 24.23 12,210
05/22/2019 24.42 24.44 24 24.4 34,692
05/21/2019 24.51 24.51 24.4 24.45 20,072
05/20/2019 24.32 24.4899 24.32 24.38 4,586
05/17/2019 24.48 24.6 24.43 24.49 20,871
05/16/2019 24.61 24.61 24.56 24.6 17,767
05/15/2019 24.5707 24.5707 24.51 24.53 62,522
05/14/2019 24.56 24.5999 24.4851 24.52 19,249
05/13/2019 24.62 24.84 24.21 24.65 72,722
05/10/2019 24.66 24.82 24.56 24.79 6,777
05/09/2019 24.64 24.79 24.5 24.68 7,021
05/08/2019 24.77 24.85 24.71 24.71 33,827
05/07/2019 24.79 24.87 24.75 24.85 27,560
05/06/2019 24.72 24.8499 24.66 24.82 39,565
05/03/2019 24.81 24.87 24.79 24.82 36,855
05/02/2019 24.78 24.8815 24.39 24.79 66,818
05/01/2019 24.87 24.9576 24.7 24.78 125,092
04/30/2019 24.95 24.97 24.9101 24.95 13,457
04/29/2019 24.935 24.9699 24.91 24.95 32,424
04/26/2019 24.89 24.97 24.869 24.95 31,079
04/25/2019 24.97 25.03 24.95 24.95 32,157
04/24/2019 24.83 24.92 24.81 24.89 38,825
04/23/2019 24.76 24.8499 24.755 24.83 428,221
04/22/2019 24.86 24.94 24.86 24.94 19,577
04/18/2019 24.96 24.96 24.8701 24.92 26,747
04/17/2019 24.8858 24.93 24.8503 24.93 3,513
04/16/2019 24.8847 24.91 24.8405 24.91 3,754
04/15/2019 24.9068 24.9445 24.8861 24.89 4,724
04/12/2019 24.9948 25.01 24.9564 24.96 5,533
04/11/2019 24.92 24.99 24.9027 24.99 7,462
04/10/2019 24.8729 24.92 24.8101 24.92 18,543
04/09/2019 24.93 24.9405 24.87 24.93 16,143
04/08/2019 24.9397 24.98 24.8901 24.98 15,307
04/05/2019 24.9768 24.9809 24.9307 24.9698 6,711
04/04/2019 24.8878 24.9333 24.8768 24.89 11,493
04/03/2019 24.96 25.0099 24.88 24.98 8,758
04/02/2019 24.98 25.03 24.9301 24.98 38,587
04/01/2019 24.9246 24.98 24.9 24.98 19,073
03/29/2019 24.81 24.88 24.7996 24.8463 11,830
03/28/2019 24.82 24.82 24.69 24.77 6,049
03/27/2019 24.67 24.72 24.6167 24.67 8,960
03/26/2019 24.7 24.78 24.61 24.6847 420,597
03/25/2019 24.5835 24.66 24.5608 24.63 23,404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for JPHF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio