Quantcast

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

(ETF)
JPUS 
$75.11
*  
0.22
0.29%
Get JPUS Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading JPUS 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-JUN-2018 TO 19-SEP-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 75.30 75.39 75.041 75.11 27,450
09/19/2018 75.36 75.39 75.041 75.11 27,450
09/18/2018 74.98 75.409 74.98 75.33 11,750
09/17/2018 75.23 75.2818 74.94 74.99 24,405
09/14/2018 75.1711 75.3499 75.15 75.28 15,233
09/13/2018 75.09 75.218 75.0334 75.17 25,753
09/12/2018 74.66 74.89 74.6349 74.89 42,136
09/11/2018 74.56 74.87 74.41 74.76 15,848
09/10/2018 74.6809 74.779 74.6645 74.69 24,834
09/07/2018 74.44 74.7199 74.3553 74.48 11,520
09/06/2018 74.77 74.9173 74.5449 74.75 29,493
09/05/2018 74.7 74.8499 74.5317 74.82 7,592
09/04/2018 74.62 74.8696 74.5333 74.8 21,730
08/31/2018 74.69 74.88 74.6 74.88 8,763
08/30/2018 75.2 75.2 74.667 74.76 16,108
08/29/2018 74.9116 75.273 74.9116 75.17 14,620
08/28/2018 74.8942 74.99 74.8258 74.87 13,671
08/27/2018 74.88 75.025 74.874 74.9449 21,207
08/24/2018 74.41 74.64 74.3925 74.62 12,701
08/23/2018 74.3858 74.4 74.1907 74.26 21,645
08/22/2018 74.57 74.57 74.371 74.46 17,339
08/21/2018 74.52 74.7399 74.51 74.63 24,434
08/20/2018 74.21 74.449 74.21 74.41 19,094
08/17/2018 73.8 74.1721 73.7494 74.14 9,578
08/16/2018 73.44 73.89 73.44 73.8 13,529
08/15/2018 73.25 73.283 72.836 73.15 24,558
08/14/2018 73.4897 73.8015 73.4614 73.69 113,856
08/13/2018 73.65 73.66 73.0688 73.21 18,212
08/10/2018 73.51 73.799 73.44 73.48 20,596
08/09/2018 74.01 74.13 73.8916 73.8916 13,256
08/08/2018 74.11 74.11 73.8224 73.95 20,022
08/07/2018 73.96 74.069 73.9297 74 22,106
08/06/2018 73.57 73.84 73.57 73.76 72,837
08/03/2018 73.15 73.6 73.15 73.58 42,448
08/02/2018 72.44 73.1711 72.44 73.15 17,648
08/01/2018 73.32 73.32 72.7 72.82 94,624
07/31/2018 72.92 73.33 72.92 73.32 9,654
07/30/2018 73.04 73.04 72.63 72.63 14,250
07/27/2018 73.5 73.54 72.905 73.09 14,228
07/26/2018 73.321 73.59 73.321 73.53 19,281
07/25/2018 72.68 72.9038 72.56 72.9038 9,482
07/24/2018 72.85 72.85 72.4 72.62 62,733
07/23/2018 72.67 72.67 72.37 72.58 90,108
07/20/2018 72.69 72.75 72.58 72.61 20,295
07/19/2018 72.77 72.939 72.5829 72.8268 13,437
07/18/2018 72.68 72.91 72.65 72.91 26,017
07/17/2018 72.36 72.83 72.36 72.7656 25,770
07/16/2018 72.71 72.71 72.3316 72.3848 23,595
07/13/2018 72.6199 72.72 72.5897 72.69 6,557
07/12/2018 72.42 72.59 72.3 72.59 9,022
07/11/2018 72.225 72.41 72.073 72.195 22,327
07/10/2018 72.39 72.61 72.39 72.5834 11,341
07/09/2018 72.33 72.45 72.2 72.36 8,706
07/06/2018 71.64 72.08 71.4498 72.05 6,193
07/05/2018 71.28 71.51 71.0034 71.51 12,667
07/03/2018 71.36 71.3833 70.87 70.94 60,314
07/02/2018 70.56 71.05 70.4886 71.05 26,268
06/29/2018 71.09 71.51 71.05 71.05 9,936
06/28/2018 70.64 71.04 70.46 70.85 21,897
06/27/2018 71.34 71.585 70.72 70.725 13,105
06/26/2018 71.32 71.38 71.11 71.2 31,152
06/25/2018 72.03 72.03 71.16 71.5 9,576
06/22/2018 72.23 72.29 72.15 72.15 9,788
06/21/2018 72.28 72.28 71.91 71.99 39,185
06/20/2018 72.45 72.52 72.25 72.37 21,447
06/19/2018 71.89 72.32 71.89 72.32 27,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for JPUS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio