Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Dvsd Alternatives ETF (NY: JPHF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 24.99 24.99 24.94 24.96 17,042 +0.01(+0.04%)
May 30, 2017 24.90 24.95 24.90 24.95 1,480 -0.01(-0.04%)
May 26, 2017 24.92 24.96 24.92 24.96 1,016 -0.01(-0.04%)
May 25, 2017 24.97 25.04 24.97 24.97 5,912 -0.08(-0.31%)
May 24, 2017 25.08 25.08 25.02 25.04 2,577 +0.00(+0.00%)
May 23, 2017 25.03 25.05 25.01 25.04 26,599 -0.02(-0.08%)
May 22, 2017 25.06 25.07 25.04 25.06 25,437 +0.11(+0.46%)
May 19, 2017 25.00 25.02 24.95 24.95 2,235 +0.06(+0.23%)
May 18, 2017 24.82 24.89 24.82 24.89 2,433 -0.02(-0.08%)
May 17, 2017 25.00 25.13 24.91 24.91 15,607 -0.30(-1.18%)
May 16, 2017 25.20 25.23 25.15 25.20 8,889 +0.02(+0.08%)
May 15, 2017 25.19 25.19 25.15 25.19 13,903 +0.08(+0.32%)
May 12, 2017 25.11 25.14 25.06 25.11 4,279 -0.05(-0.20%)
May 11, 2017 25.14 25.16 25.14 25.16 1,485 -0.07(-0.28%)
May 10, 2017 25.21 25.23 25.20 25.23 2,749 +0.03(+0.13%)
May 09, 2017 25.25 25.25 25.13 25.20 4,173 +0.03(+0.11%)
May 08, 2017 25.22 25.22 25.07 25.17 25,251 -0.05(-0.19%)
May 05, 2017 25.13 25.23 25.13 25.21 27,463 +0.08(+0.31%)
May 04, 2017 25.22 25.22 25.12 25.14 8,428 -0.00(-0.01%)
May 03, 2017 25.08 25.18 25.08 25.14 7,162 -0.06(-0.23%)
May 02, 2017 25.14 25.20 25.14 25.20 18,018 +0.01(+0.04%)
May 01, 2017 25.14 25.19 25.08 25.19 21,022 +0.14(+0.57%)
Apr 28, 2017 25.08 25.12 25.03 25.04 4,932 -0.04(-0.15%)
Apr 27, 2017 25.08 25.13 25.08 25.08 2,660 -0.01(-0.04%)
Apr 26, 2017 25.07 25.20 25.07 25.09 52,229 -0.07(-0.27%)
Apr 25, 2017 25.09 25.20 25.09 25.16 1,796 +0.09(+0.35%)
Apr 24, 2017 25.07 25.07 25.07 25.07 327 +0.10(+0.41%)
Apr 21, 2017 25.07 25.07 24.96 24.97 15,696 -0.02(-0.08%)
Apr 20, 2017 24.87 24.98 24.87 24.98 863 +0.16(+0.66%)
Apr 19, 2017 24.86 24.89 24.76 24.82 9,209 +0.00(+0.00%)
Apr 18, 2017 24.87 24.87 24.78 24.82 7,831 -0.07(-0.27%)
Apr 17, 2017 24.79 24.89 24.77 24.89 7,584 +0.06(+0.23%)
Apr 13, 2017 24.88 24.88 24.80 24.83 17,539 +0.00(+0.00%)
Apr 12, 2017 24.86 24.90 24.83 24.83 14,194 -0.04(-0.15%)
Apr 11, 2017 24.83 24.87 24.81 24.87 303,520 +0.05(+0.19%)
Apr 10, 2017 24.81 24.93 24.81 24.82 14,240 -0.06(-0.23%)
Apr 07, 2017 24.85 24.88 24.83 24.88 2,066 +0.09(+0.35%)
Apr 06, 2017 24.84 24.86 24.79 24.79 7,066 -0.08(-0.31%)
Apr 05, 2017 24.95 24.95 24.84 24.87 16,076 +0.01(+0.04%)
Apr 04, 2017 24.77 24.88 24.77 24.86 9,038 +0.03(+0.12%)
Apr 03, 2017 24.80 24.86 24.80 24.83 898 -0.08(-0.31%)
Mar 31, 2017 24.87 24.95 24.87 24.91 1,166 -0.03(-0.12%)
Mar 30, 2017 24.94 24.95 24.88 24.94 8,928 +0.16(+0.66%)
Mar 29, 2017 24.81 24.81 24.77 24.77 2,446 -0.04(-0.15%)
Mar 28, 2017 24.71 24.83 24.71 24.81 81,655 +0.03(+0.12%)
Mar 27, 2017 24.68 24.78 24.68 24.78 11,953 -0.01(-0.04%)
Mar 24, 2017 24.83 24.83 24.75 24.79 3,293 +0.04(+0.15%)
Mar 23, 2017 24.81 24.81 24.75 24.75 9,292 +0.11(+0.43%)
Mar 22, 2017 24.64 24.73 24.64 24.65 64,474 +0.00(+0.00%)
Mar 21, 2017 24.86 24.86 24.65 24.65 2,376 -0.19(-0.76%)
Mar 20, 2017 24.75 24.85 24.75 24.84 6,178 -0.05(-0.21%)
Mar 17, 2017 24.84 24.89 24.81 24.89 38,056 +0.10(+0.39%)
Mar 16, 2017 24.80 24.80 24.78 24.79 3,306 -0.00(-0.02%)
Mar 15, 2017 24.76 24.80 24.75 24.80 1,323 +0.08(+0.33%)
Mar 14, 2017 24.72 24.73 24.68 24.72 23,910 -0.02(-0.08%)
Mar 13, 2017 24.75 24.75 24.71 24.74 4,708 +0.02(+0.08%)
Mar 10, 2017 24.71 24.72 24.70 24.72 9,399 +0.01(+0.04%)
Mar 09, 2017 24.70 24.73 24.67 24.71 25,477 +0.00(+0.00%)
Mar 08, 2017 24.74 24.74 24.70 24.71 2,370 -0.08(-0.31%)
Mar 07, 2017 24.74 24.78 24.72 24.78 2,535 +0.01(+0.04%)
Mar 06, 2017 24.76 24.77 24.75 24.77 2,650 -0.05(-0.19%)
Mar 03, 2017 24.82 24.82 24.78 24.82 4,106 +0.03(+0.12%)
Mar 02, 2017 24.85 24.87 24.77 24.79 6,150 -0.12(-0.50%)
Mar 01, 2017 24.78 24.92 24.78 24.92 2,594 +0.11(+0.46%)
Feb 28, 2017 24.80 24.82 24.80 24.80 1,937 -0.06(-0.23%)
Feb 27, 2017 24.86 24.86 24.86 24.86 369 +0.04(+0.15%)
Feb 24, 2017 24.80 24.82 24.80 24.82 5,518 -0.01(-0.05%)
Feb 23, 2017 24.80 24.83 24.80 24.83 3,188 -0.01(-0.03%)
Feb 22, 2017 24.83 24.85 24.81 24.84 8,174 +0.08(+0.31%)
Feb 21, 2017 24.68 24.82 24.68 24.76 3,687 -0.08(-0.31%)
Feb 17, 2017 24.84 24.84 24.84 0 +0.07(+0.27%)
Feb 16, 2017 24.74 24.80 24.74 24.77 2,825 -0.08(-0.31%)
Feb 15, 2017 24.82 24.85 24.72 24.85 16,923 +0.11(+0.46%)
Feb 14, 2017 24.77 24.77 24.74 24.74 405 +0.11(+0.43%)
Feb 13, 2017 24.83 24.83 24.63 24.63 6,626 -0.09(-0.35%)
Feb 10, 2017 24.69 24.72 24.65 24.72 19,608 +0.04(+0.16%)
Feb 09, 2017 24.62 24.68 24.59 24.68 2,339 +0.15(+0.62%)
Feb 08, 2017 24.62 24.62 24.49 24.53 7,341 -0.06(-0.24%)
Feb 07, 2017 24.56 24.61 24.56 24.58 4,433 -0.01(-0.03%)
Feb 06, 2017 24.63 24.63 24.57 24.59 12,738 -0.09(-0.35%)
Feb 03, 2017 24.67 24.68 24.63 24.68 2,502 +0.11(+0.45%)
Feb 02, 2017 24.58 24.60 24.57 24.57 23,381 +0.04(+0.18%)
Feb 01, 2017 24.63 24.63 24.48 24.53 49,980 -0.03(-0.12%)
Jan 31, 2017 24.58 24.63 24.53 24.55 157,357 -0.11(-0.43%)
Jan 30, 2017 24.56 24.66 24.56 24.66 26,212 -0.05(-0.19%)
Jan 27, 2017 24.75 24.75 24.69 24.71 4,992 -0.00(-0.01%)
Jan 26, 2017 24.78 24.78 24.71 24.71 2,572 -0.16(-0.65%)
Jan 25, 2017 24.86 24.87 24.83 24.87 4,673 +0.20(+0.82%)
Jan 24, 2017 24.69 24.73 24.67 24.67 1,986 -0.01(-0.05%)
Jan 23, 2017 24.71 24.71 24.63 24.68 2,336 +0.00(+0.00%)
Jan 20, 2017 24.75 24.77 24.68 24.68 2,795 +0.02(+0.10%)
Jan 19, 2017 24.68 24.68 24.65 24.65 729 -0.08(-0.33%)
Jan 18, 2017 24.74 24.74 24.74 24.74 266 -0.04(-0.15%)
Jan 17, 2017 24.61 24.77 24.61 24.77 2,654 -0.05(-0.19%)
Jan 13, 2017 24.82 24.82 24.82 0 +0.08(+0.31%)
Jan 12, 2017 24.60 24.87 24.60 24.75 12,655 +0.10(+0.39%)
Jan 11, 2017 24.50 24.65 24.50 24.65 1,257 +0.04(+0.16%)
Jan 10, 2017 24.61 24.61 24.61 24.61 111 +0.03(+0.14%)
Jan 09, 2017 24.58 24.58 24.57 24.58 1,557 -0.04(-0.18%)
Jan 06, 2017 24.65 24.65 24.62 24.62 376 -0.03(-0.14%)
Jan 05, 2017 24.65 24.66 24.65 24.65 1,904 -0.05(-0.21%)
Jan 04, 2017 24.73 24.74 24.71 24.71 699 +0.04(+0.15%)
Jan 03, 2017 24.67 24.67 24.57 24.67 4,281 +0.11(+0.47%)
Dec 30, 2016 24.55 24.55 24.55 0 +0.10(+0.39%)
Dec 28, 2016 24.46 164 -0.12(-0.51%)
Dec 27, 2016 24.63 24.63 24.58 24.58 976 -0.05(-0.19%)
Dec 23, 2016 24.63 24.63 24.63 0 +0.08(+0.34%)
Dec 22, 2016 24.55 24.55 24.52 24.55 1,401 +0.07(+0.29%)
Dec 21, 2016 24.50 24.50 24.48 24.48 1,071 -0.02(-0.10%)
Dec 20, 2016 24.47 24.50 24.46 24.50 728 +0.02(+0.08%)
Dec 19, 2016 24.49 24.49 24.46 24.48 445 -0.05(-0.21%)
Dec 16, 2016 24.52 24.53 24.52 24.53 706 -0.02(-0.10%)
Dec 15, 2016 24.57 24.59 24.53 24.56 9,473 -0.02(-0.08%)
Dec 14, 2016 24.62 24.62 24.53 24.57 1,129 -0.01(-0.03%)
Dec 13, 2016 24.76 24.76 24.58 24.58 2,240 -0.15(-0.62%)
Dec 12, 2016 24.74 24.74 24.74 24.74 355 +0.08(+0.31%)
Dec 09, 2016 24.62 24.66 24.62 24.66 1,026 +0.12(+0.49%)
Dec 08, 2016 24.52 24.61 24.44 24.54 2,483 +0.14(+0.56%)
Dec 07, 2016 24.48 24.48 24.34 24.40 3,346 +0.01(+0.03%)
Dec 06, 2016 24.41 24.43 24.35 24.39 606 +0.00(+0.00%)
Dec 05, 2016 24.42 24.42 24.39 24.39 470 +0.09(+0.39%)
Dec 02, 2016 24.30 24.30 24.30 24.30 704 -0.05(-0.19%)
Dec 01, 2016 24.40 24.40 24.34 24.35 1,187 -0.10(-0.43%)
Nov 30, 2016 24.49 24.49 24.43 24.45 1,713 +0.07(+0.27%)
Nov 29, 2016 24.35 24.39 24.35 24.39 400 +0.04(+0.16%)
Nov 28, 2016 24.40 24.40 24.33 24.35 3,622 -0.05(-0.19%)
Nov 25, 2016 24.39 24.39 24.39 24.39 247 +0.07(+0.27%)
Nov 23, 2016 24.33 24.33 24.33 0 +0.12(+0.51%)
Nov 22, 2016 24.27 24.27 24.21 24.21 686 +0.04(+0.15%)
Nov 21, 2016 24.20 24.20 24.15 24.17 1,665 -0.02(-0.08%)
Nov 18, 2016 24.32 24.32 24.19 24.19 781 +0.01(+0.03%)
Nov 17, 2016 24.18 24.18 24.18 24.18 228 +0.09(+0.38%)
Nov 15, 2016 24.09 24.09 24.09 0 +0.02(+0.09%)
Nov 14, 2016 23.99 24.17 23.99 24.07 3,186 -0.05(-0.21%)
Nov 11, 2016 24.12 24.12 24.12 24.12 106 -0.30(-1.22%)
Nov 10, 2016 24.41 24.41 24.41 24.41 136 +0.27(+1.11%)
Nov 09, 2016 24.26 24.26 24.08 24.14 2,940 -0.03(-0.13%)
Nov 08, 2016 24.18 24.18 24.18 24.18 165 +0.01(+0.04%)
Nov 07, 2016 24.10 24.18 24.10 24.17 21,612 -0.01(-0.04%)
Nov 04, 2016 24.18 24.18 24.18 24.18 537 +0.06(+0.26%)
Nov 03, 2016 24.11 24.11 24.11 24.11 142 +0.21(+0.89%)
Nov 02, 2016 24.00 24.10 23.90 23.90 9,834 -0.17(-0.72%)
Nov 01, 2016 24.08 24.08 24.07 24.07 219 +0.08(+0.32%)
Oct 31, 2016 24.00 24.15 24.00 24.00 1,491 -0.16(-0.65%)
Oct 28, 2016 24.24 24.24 24.02 24.15 39,321 -0.04(-0.18%)
Oct 27, 2016 24.20 24.20 24.20 24.20 210 -0.03(-0.12%)
Oct 25, 2016 24.22 6 +0.04(+0.16%)
Oct 24, 2016 24.31 24.31 24.19 24.19 2,111 -0.03(-0.12%)
Oct 21, 2016 24.24 24.24 24.13 24.21 3,094 +0.00(+0.00%)
Oct 20, 2016 24.19 24.21 24.19 24.21 8,668 -0.07(-0.27%)
Oct 19, 2016 24.23 24.30 24.23 24.28 2,067,571 +0.06(+0.24%)
Oct 18, 2016 24.21 24.22 24.21 24.22 443 +0.04(+0.16%)
Oct 17, 2016 24.32 24.32 24.12 24.19 2,787 -0.02(-0.08%)
Oct 14, 2016 24.21 24.21 24.21 24.21 738 -0.01(-0.04%)
Oct 13, 2016 24.16 24.21 24.16 24.21 1,002 +0.05(+0.22%)
Oct 12, 2016 24.13 24.21 24.13 24.16 2,054 -0.04(-0.15%)
Oct 11, 2016 29.11 29.11 24.19 24.20 10,685 -0.06(-0.26%)
Oct 10, 2016 23.99 24.34 23.99 24.26 32,317 +0.19(+0.79%)
Oct 07, 2016 24.07 24.07 24.07 24.07 323 -0.03(-0.13%)
Oct 05, 2016 24.12 24.10 24.10 24.10 527 +0.01(+0.04%)
Oct 04, 2016 24.14 24.14 24.09 24.09 1,949 +0.06(+0.25%)
Oct 03, 2016 24.03 24.18 23.90 24.03 23,625 +0.03(+0.14%)
Sep 30, 2016 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 29, 2016 24.09 24.09 24.00 24.00 3,490 -0.06(-0.23%)
Sep 28, 2016 24.03 24.05 24.03 24.05 948 +0.16(+0.66%)
Sep 27, 2016 23.71 23.99 23.71 23.90 1,085 -0.01(-0.03%)
Sep 26, 2016 23.92 23.94 23.90 23.90 4,639 -0.09(-0.36%)
Sep 23, 2016 23.99 23.99 23.99 23.99 796 -0.07(-0.28%)
Sep 22, 2016 24.05 24.05 24.05 24.05 115 +0.20(+0.83%)
Sep 21, 2016 23.85 23.85 23.85 23.85 438 +0.00(+0.00%)
Sep 19, 2016 23.85 23.85 23.85 23.85 43 -0.19(-0.79%)
Sep 16, 2016 24.04 24.04 24.04 24.04 199 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.