Quantcast

JPMorgan Diversified Return U.S. Small Cap Equity ETF Historical Stock Prices

(ETF)
JPSE 
$30.6836
*  
0.2764
0.89%
Get JPSE Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading JPSE now


Community Rating:
View:    JPSE Pre-Market
 
 
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 22-FEB-2018 TO 22-MAY-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 30.82 30.94 30.6836 30.6836 14,933
05/22/2018 30.94 30.94 30.6836 30.6836 14,933
05/21/2018 30.94 30.96 30.85 30.96 14,705
05/18/2018 30.69 30.7765 30.6736 30.74 8,782
05/17/2018 30.7 30.7 30.5723 30.68 14,183
05/16/2018 30.14 30.5696 30.14 30.51 8,681
05/15/2018 30.11 30.23 30.11 30.23 7,649
05/14/2018 30.34 30.45 30.2179 30.2179 15,127
05/11/2018 30.45 30.45 30.26 30.37 12,448
05/10/2018 30.32 30.41 30.25 30.25 13,751
05/09/2018 30.28 30.28 29.96 30.15 16,821
05/08/2018 30.11 30.11 29.905 30.06 6,278
05/07/2018 29.919 30.0673 29.87 29.99 7,192
05/04/2018 29.6986 29.95 29.6948 29.89 12,305
05/03/2018 29.31 29.548 29.3 29.47 20,642
05/02/2018 29.639 29.76 29.54 29.57 64,549
05/01/2018 29.28 29.52 29.17 29.52 14,674
04/30/2018 29.68 29.829 29.42 29.44 15,669
04/27/2018 29.774 29.774 29.6177 29.72 66,015
04/26/2018 29.6879 29.819 29.659 29.6898 24,765
04/25/2018 29.5451 29.69 29.5448 29.5693 107,614
04/24/2018 29.825 29.91 29.4 29.4748 11,952
04/23/2018 29.84 29.88 29.6519 29.6763 6,824
04/20/2018 30.03 30.03 29.6937 29.75 12,181
04/19/2018 30.25 30.25 29.82 29.93 35,516
04/18/2018 30.32 30.34 30.21 30.23 12,669
04/17/2018 30.068 30.19 29.99 30.14 113,415
04/16/2018 29.79 29.95 29.707 29.9 8,612
04/13/2018 29.515 29.63 29.36 29.54 26,438
04/12/2018 29.61 29.66 29.56 29.6 11,026
04/11/2018 29.41 29.58 29.41 29.53 10,614
04/10/2018 29.2179 29.56 29.2179 29.49 12,843
04/09/2018 29.2 29.4 29.03 29.03 10,705
04/06/2018 29.23 29.31 28.8948 29.01 16,838
04/05/2018 29.2844 29.55 29.2844 29.54 15,168
04/04/2018 28.615 29.28 28.615 29.24 10,864
04/03/2018 28.66 28.8906 28.54 28.84 14,091
04/02/2018 29.03 29.03 28.29 28.42 16,817
03/29/2018 28.75 29.21 28.75 29.109 9,863
03/28/2018 28.71 28.855 28.695 28.74 19,770
03/27/2018 29.26 29.26 28.76 28.77 8,259
03/26/2018 28.84 29.14 28.7 29.0891 3,197
03/23/2018 29.15 29.15 28.61 28.61 4,016
03/22/2018 29.32 29.63 29.13 29.13 16,206
03/21/2018 29.66 29.82 29.66 29.7 4,977
03/20/2018 29.7158 29.7158 29.4765 29.62 30,496
03/19/2018 29.77 29.77 29.2839 29.585 4,795
03/16/2018 29.71 29.88 29.71 29.88 7,163
03/15/2018 29.74 29.77 29.5262 29.66 9,528
03/14/2018 30.1 30.1 29.6938 29.78 13,825
03/13/2018 30.23 30.23 29.889 29.91 16,194
03/12/2018 30.07 30.07 29.8726 29.995 11,031
03/09/2018 29.69 29.92 29.5738 29.92 12,852
03/08/2018 29.67 29.67 29.25 29.3279 23,141
03/07/2018 29.11 29.5393 29.11 29.5393 12,667
03/06/2018 29.08 29.35 28.945 29.35 15,904
03/05/2018 28.76 29.03 28.74 28.99 5,745
03/02/2018 28.3116 28.81 28.3116 28.81 9,882
03/01/2018 28.6604 28.712 28.2 28.4499 8,452
02/28/2018 29.06 29.06 28.58 28.58 22,682
02/27/2018 29.58 29.61 29.055 29.07 25,481
02/26/2018 29.37 29.51 29.25 29.48 12,510
02/23/2018 29.0115 29.38 29.0115 29.38 13,519
02/22/2018 29.2468 29.2468 28.941 29 4,109
*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