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, 2019 23.59 23.62 23.50 23.62 15,382 +0.05(+0.20%)
Jan 30, 2019 23.54 23.61 23.43 23.57 22,145 +0.17(+0.74%)
Jan 29, 2019 23.47 23.47 23.40 23.40 34,789 -0.03(-0.12%)
Jan 28, 2019 23.42 23.43 23.33 23.43 51,836 -0.01(-0.04%)
Jan 25, 2019 23.47 23.47 23.40 23.44 21,745 +0.09(+0.37%)
Jan 24, 2019 23.34 23.35 23.22 23.35 18,940 +0.03(+0.12%)
Jan 23, 2019 23.31 23.32 23.21 23.32 28,589 +0.05(+0.21%)
Jan 22, 2019 23.24 23.32 23.22 23.27 66,069 -0.01(-0.04%)
Jan 18, 2019 23.27 23.37 23.27 23.28 116,148 -0.01(-0.04%)
Jan 17, 2019 23.23 23.39 23.23 23.29 20,907 +0.01(+0.04%)
Jan 16, 2019 23.27 23.37 23.27 23.28 10,612 -0.04(-0.16%)
Jan 15, 2019 23.33 23.34 23.25 23.32 13,908 +0.07(+0.29%)
Jan 14, 2019 23.24 23.25 23.17 23.25 57,221 +0.05(+0.21%)
Jan 11, 2019 23.09 23.21 23.09 23.21 9,722 +0.17(+0.75%)
Jan 10, 2019 23.01 23.14 22.97 23.03 65,470 -0.11(-0.46%)
Jan 09, 2019 23.10 23.15 23.04 23.14 9,385 +0.06(+0.25%)
Jan 08, 2019 23.13 23.13 23.01 23.08 42,926 +0.02(+0.08%)
Jan 07, 2019 23.11 23.11 23.06 23.06 9,057 -0.05(-0.21%)
Jan 04, 2019 23.00 23.11 23.00 23.11 26,972 +0.22(+0.96%)
Jan 03, 2019 22.91 22.98 22.81 22.89 29,995 -0.02(-0.08%)
Jan 02, 2019 22.77 22.94 22.77 22.91 9,120 -0.05(-0.21%)
Dec 31, 2018 23.02 23.02 22.85 22.96 109,980 -0.01(-0.04%)
Dec 28, 2018 22.93 23.00 22.85 22.97 22,476 -0.09(-0.37%)
Dec 27, 2018 22.90 23.05 22.38 23.05 13,753 +0.03(+0.12%)
Dec 26, 2018 22.84 23.03 22.70 23.02 49,522 +0.33(+1.48%)
Dec 24, 2018 22.68 22.83 22.68 22.69 14,845 -0.06(-0.25%)
Dec 21, 2018 23.07 23.07 22.73 22.75 8,990 -0.11(-0.46%)
Dec 20, 2018 22.83 23.01 22.80 22.85 391,246 -0.01(-0.04%)
Dec 19, 2018 23.06 23.07 22.80 22.86 20,542 -0.15(-0.66%)
Dec 18, 2018 22.97 23.02 22.89 23.01 24,649 +0.01(+0.04%)
Dec 17, 2018 23.07 23.10 22.87 23.00 86,140 -0.02(-0.08%)
Dec 14, 2018 23.08 23.11 22.98 23.02 138,416 -0.10(-0.41%)
Dec 13, 2018 23.13 23.17 23.05 23.12 79,743 -0.03(-0.14%)
Dec 12, 2018 23.19 23.24 23.12 23.15 59,852 +0.05(+0.20%)
Dec 11, 2018 23.13 23.19 23.01 23.11 10,733 +0.01(+0.06%)
Dec 10, 2018 23.13 23.13 23.00 23.09 6,292 +0.10(+0.42%)
Dec 07, 2018 23.25 23.25 23.00 23.00 32,513 -0.11(-0.50%)
Dec 06, 2018 23.17 23.17 23.01 23.11 71,512 -0.08(-0.33%)
Dec 04, 2018 23.33 23.33 23.16 23.19 58,231 -0.21(-0.90%)
Dec 03, 2018 23.04 23.79 23.04 23.40 74,477 +0.07(+0.29%)
Nov 30, 2018 23.10 23.35 23.10 23.33 23,836 +0.01(+0.04%)
Nov 29, 2018 23.25 23.37 23.25 23.32 21,335 +0.05(+0.21%)
Nov 28, 2018 23.30 23.38 23.25 23.27 56,193 -0.08(-0.33%)
Nov 27, 2018 23.27 23.35 23.27 23.35 27,092 -0.01(-0.04%)
Nov 26, 2018 23.31 23.40 23.31 23.36 22,998 +0.11(+0.45%)
Nov 23, 2018 23.20 23.25 23.15 23.25 11,604 +0.03(+0.12%)
Nov 21, 2018 23.22 23.22 23.22 0 +0.01(+0.04%)
Nov 20, 2018 23.24 23.24 23.13 23.22 22,708 -0.13(-0.57%)
Nov 19, 2018 23.41 23.41 23.05 23.35 111,304 +0.06(+0.25%)
Nov 16, 2018 23.33 23.33 23.26 23.29 12,127 -0.05(-0.20%)
Nov 15, 2018 23.23 23.44 23.23 23.34 62,992 +0.11(+0.45%)
Nov 14, 2018 23.44 23.44 23.23 23.23 22,748 -0.07(-0.29%)
Nov 13, 2018 23.30 23.42 23.30 23.30 27,031 +0.04(+0.16%)
Nov 12, 2018 23.36 23.44 23.20 23.26 67,208 -0.05(-0.21%)
Nov 09, 2018 23.32 23.32 23.21 23.31 85,830 -0.02(-0.08%)
Nov 08, 2018 23.34 23.38 23.27 23.33 232,719 -0.04(-0.16%)
Nov 07, 2018 23.31 23.37 23.26 23.37 65,032 +0.15(+0.66%)
Nov 06, 2018 23.22 23.27 23.20 23.22 14,423 +0.00(+0.00%)
Nov 05, 2018 23.23 23.23 23.17 23.22 9,327 +0.05(+0.21%)
Nov 02, 2018 23.17 23.24 23.10 23.17 17,354 -0.12(-0.53%)
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.