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, 2017 25.02 25.02 24.96 24.98 25,069 +0.09(+0.35%)
Nov 29, 2017 24.89 24.91 24.89 24.90 2,804 -0.01(-0.04%)
Nov 28, 2017 24.86 24.93 24.82 24.91 11,985 +0.07(+0.27%)
Nov 27, 2017 24.83 24.89 24.82 24.84 3,493 -0.01(-0.04%)
Nov 24, 2017 24.91 24.91 24.85 24.85 5,121 -0.06(-0.23%)
Nov 22, 2017 24.87 24.91 24.87 24.91 9,744 -0.01(-0.04%)
Nov 21, 2017 24.97 24.97 24.92 24.92 10,419 +0.07(+0.28%)
Nov 20, 2017 24.87 24.89 24.85 24.85 3,448 -0.02(-0.09%)
Nov 17, 2017 24.91 24.91 24.81 24.87 49,954 -0.04(-0.15%)
Nov 16, 2017 24.79 24.91 24.78 24.91 11,123 +0.11(+0.46%)
Nov 15, 2017 24.73 24.83 24.73 24.79 6,067 -0.06(-0.23%)
Nov 14, 2017 24.84 24.85 24.80 24.85 12,567 -0.00(-0.00%)
Nov 13, 2017 24.77 24.90 24.77 24.85 25,002 -0.03(-0.11%)
Nov 10, 2017 24.87 24.89 24.87 24.88 3,782 -0.04(-0.15%)
Nov 09, 2017 24.94 24.94 24.88 24.92 2,693 -0.02(-0.08%)
Nov 08, 2017 24.96 24.98 24.94 24.94 3,466 -0.06(-0.23%)
Nov 07, 2017 25.01 25.01 24.94 24.99 4,495 -0.04(-0.15%)
Nov 06, 2017 24.97 25.03 24.97 25.03 11,720 -0.03(-0.11%)
Nov 03, 2017 25.08 25.08 24.98 25.06 24,623 -0.03(-0.11%)
Nov 02, 2017 25.03 25.09 25.00 25.09 5,501 +0.06(+0.23%)
Nov 01, 2017 25.02 25.03 24.94 25.03 8,568 +0.03(+0.11%)
Oct 31, 2017 24.94 25.00 24.91 25.00 15,954 +0.01(+0.04%)
Oct 30, 2017 25.00 25.00 24.98 24.99 4,083 -0.11(-0.42%)
Oct 27, 2017 25.13 25.16 25.06 25.10 2,676 +0.05(+0.19%)
Oct 26, 2017 24.98 24.81 25.05 20,659 +0.08(+0.31%)
Oct 25, 2017 24.95 25.05 24.92 24.98 19,843 +0.06(+0.23%)
Oct 24, 2017 24.98 25.04 24.92 24.92 6,039 +0.00(+0.00%)
Oct 23, 2017 24.94 24.99 24.90 24.92 15,832 +0.00(+0.00%)
Oct 20, 2017 24.98 25.02 24.89 24.92 6,371 -0.05(-0.19%)
Oct 19, 2017 24.89 24.97 24.89 24.97 1,110 +0.09(+0.35%)
Oct 18, 2017 24.85 24.88 24.85 24.88 8,851 +0.01(+0.06%)
Oct 17, 2017 24.80 24.90 24.79 24.86 5,907 -0.01(-0.02%)
Oct 16, 2017 24.89 24.92 24.84 24.87 4,073 -0.03(-0.12%)
Oct 13, 2017 24.90 24.91 24.87 24.90 1,459 +0.04(+0.17%)
Oct 12, 2017 24.85 24.91 24.85 24.86 542 -0.02(-0.10%)
Oct 11, 2017 24.93 24.93 24.88 24.88 1,621 -0.04(-0.15%)
Oct 10, 2017 24.92 24.92 24.82 24.92 15,968 +0.06(+0.23%)
Oct 09, 2017 24.78 24.88 24.78 24.86 2,007 -0.00(-0.00%)
Oct 06, 2017 24.86 24.89 24.82 24.86 4,113 -0.05(-0.19%)
Oct 05, 2017 24.91 24.92 24.90 24.91 31,198 -0.01(-0.04%)
Oct 04, 2017 24.85 24.98 24.85 24.92 9,918 -0.04(-0.15%)
Oct 03, 2017 24.95 24.96 24.88 24.96 5,206 +0.05(+0.19%)
Oct 02, 2017 24.87 24.93 24.81 24.91 22,927 +0.04(+0.15%)
Sep 29, 2017 24.83 24.88 24.79 24.87 157,320 +0.06(+0.23%)
Sep 28, 2017 24.81 24.82 24.76 24.81 12,035 +0.01(+0.04%)
Sep 27, 2017 24.75 24.81 24.75 24.80 6,304 +0.09(+0.35%)
Sep 26, 2017 24.77 24.79 24.72 24.72 20,697 -0.06(-0.23%)
Sep 25, 2017 24.84 24.84 24.62 24.77 18,738 +0.09(+0.35%)
Sep 22, 2017 24.68 24.69 24.64 24.69 13,884 +0.09(+0.35%)
Sep 21, 2017 24.63 24.69 24.60 24.60 4,014 -0.09(-0.35%)
Sep 20, 2017 24.73 24.74 24.63 24.69 1,992 -0.01(-0.03%)
Sep 19, 2017 24.74 24.74 24.68 24.70 1,705 -0.00(-0.01%)
Sep 18, 2017 24.76 24.78 24.70 24.70 2,066 -0.10(-0.39%)
Sep 15, 2017 24.69 24.79 24.67 24.79 5,155 +0.07(+0.27%)
Sep 14, 2017 24.67 24.82 24.67 24.73 10,290 -0.08(-0.31%)
Sep 13, 2017 24.78 24.83 24.76 24.80 4,252 -0.05(-0.19%)
Sep 12, 2017 24.74 24.85 24.74 24.85 2,247 +0.01(+0.06%)
Sep 11, 2017 24.76 24.84 24.76 24.84 2,701 +0.11(+0.45%)
Sep 08, 2017 24.71 24.74 24.71 24.73 13,286 +0.00(+0.00%)
Sep 07, 2017 24.64 24.73 24.64 24.73 4,109 -0.02(-0.08%)
Sep 06, 2017 24.67 24.77 24.67 24.75 6,749 -0.04(-0.15%)
Sep 05, 2017 24.78 24.78 24.73 24.78 52,477 +0.00(+0.00%)
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.