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 (%)
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%)
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.