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 (%)
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.