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 (%)
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%)
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.