Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Long/Short ETF (NY: JPLS )

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 29, 2019 21.81 21.81 21.81 21.81 0 -0.01(-0.04%)
Mar 28, 2019 21.82 21.82 21.82 21.82 10 +0.01(+0.06%)
Mar 27, 2019 21.81 21.81 21.81 21.81 0 +0.08(+0.35%)
Mar 26, 2019 21.75 21.75 21.73 21.73 498 +0.02(+0.07%)
Mar 25, 2019 21.71 21.71 21.71 21.71 15 +0.00(+0.02%)
Mar 22, 2019 21.74 21.74 21.71 21.71 300 -0.08(-0.35%)
Mar 21, 2019 21.79 21.79 21.79 21.79 27 +0.05(+0.23%)
Mar 20, 2019 21.74 21.74 21.74 21.74 200 -0.14(-0.65%)
Mar 19, 2019 21.92 21.92 21.88 21.88 271 -0.04(-0.17%)
Mar 18, 2019 21.94 21.94 21.92 21.92 338 -0.01(-0.05%)
Mar 15, 2019 21.97 21.97 21.93 21.93 100 -0.06(-0.26%)
Mar 14, 2019 21.99 21.99 21.99 21.99 70 -0.07(-0.33%)
Mar 13, 2019 22.07 22.07 22.06 22.06 401 +0.02(+0.09%)
Mar 12, 2019 22.04 22.04 22.04 22.04 2 +0.00(+0.00%)
Mar 11, 2019 22.04 22.04 22.04 22.04 2 -0.08(-0.36%)
Mar 08, 2019 22.12 22.12 22.12 22.12 100 +0.03(+0.12%)
Mar 07, 2019 22.18 22.18 22.09 22.09 2,289 -0.02(-0.07%)
Mar 06, 2019 22.11 22.11 22.11 22.11 0 +0.10(+0.45%)
Mar 05, 2019 22.01 22.01 22.01 22.01 100 +0.02(+0.09%)
Mar 04, 2019 22.01 22.02 21.99 21.99 644 -0.12(-0.54%)
Mar 01, 2019 22.13 22.13 22.11 22.11 1,800 -0.03(-0.14%)
Feb 28, 2019 22.18 22.18 22.14 22.14 431 +0.02(+0.09%)
Feb 27, 2019 22.12 22.12 22.12 22.12 210 +0.09(+0.39%)
Feb 26, 2019 22.05 22.06 22.00 22.04 3,208 -0.04(-0.16%)
Feb 25, 2019 22.10 22.10 22.07 22.07 190 -0.12(-0.54%)
Feb 22, 2019 22.17 22.19 22.17 22.19 800 +0.05(+0.24%)
Feb 21, 2019 22.14 22.14 22.14 22.14 570 -0.02(-0.10%)
Feb 20, 2019 22.16 22.16 22.16 22.16 49 -0.05(-0.22%)
Feb 19, 2019 22.25 22.25 22.21 22.21 565 -0.01(-0.03%)
Feb 15, 2019 22.21 22.21 22.21 22.21 100 +0.01(+0.03%)
Feb 14, 2019 22.22 22.22 22.21 22.21 886 -0.02(-0.07%)
Feb 13, 2019 22.28 22.28 22.13 22.23 22,170 -0.02(-0.11%)
Feb 12, 2019 22.23 22.25 22.23 22.25 321 -0.04(-0.19%)
Feb 11, 2019 22.32 22.32 22.29 22.29 376 -0.03(-0.13%)
Feb 08, 2019 22.32 22.32 22.32 22.32 0 -0.02(-0.07%)
Feb 07, 2019 22.35 22.35 22.34 22.34 186 +0.05(+0.22%)
Feb 06, 2019 22.29 22.29 22.29 22.29 1 +0.01(+0.06%)
Feb 05, 2019 22.27 22.27 22.27 22.27 57 -0.07(-0.33%)
Feb 04, 2019 22.35 22.35 22.35 22.35 347 +0.06(+0.25%)
Feb 01, 2019 22.29 22.29 22.29 22.29 2,200 -0.07(-0.30%)
Jan 31, 2019 22.36 22.37 22.33 22.36 1,742 -0.10(-0.45%)
Jan 30, 2019 22.46 22.46 22.46 22.46 10 +0.04(+0.17%)
Jan 29, 2019 22.42 22.42 22.42 22.42 0 +0.04(+0.17%)
Jan 28, 2019 22.38 22.38 22.38 22.38 0 +0.04(+0.19%)
Jan 25, 2019 22.34 22.34 22.34 22.34 100 -0.08(-0.38%)
Jan 24, 2019 22.42 22.42 22.42 22.42 0 -0.00(-0.00%)
Jan 23, 2019 22.43 22.43 22.43 22.43 45 +0.06(+0.27%)
Jan 22, 2019 22.34 22.37 22.34 22.37 248 +0.02(+0.07%)
Jan 18, 2019 22.35 22.35 22.35 22.35 0 -0.01(-0.04%)
Jan 17, 2019 22.36 22.36 22.36 22.36 6 +0.05(+0.24%)
Jan 16, 2019 22.28 22.30 22.23 22.30 20,635 -0.05(-0.25%)
Jan 15, 2019 22.39 22.39 22.36 22.36 76,258 -0.00(-0.01%)
Jan 14, 2019 22.53 22.53 22.31 22.36 82,703 -0.12(-0.52%)
Jan 11, 2019 22.48 22.48 22.48 22.48 0 +0.09(+0.40%)
Jan 10, 2019 22.37 22.39 22.37 22.39 380 +0.05(+0.20%)
Jan 09, 2019 22.37 22.37 22.35 22.35 110 -0.03(-0.13%)
Jan 08, 2019 22.36 22.38 22.36 22.38 153 -0.07(-0.29%)
Jan 07, 2019 22.42 22.48 22.42 22.44 1,761 -0.12(-0.53%)
Jan 04, 2019 22.64 22.64 22.56 22.56 200 -0.05(-0.23%)
Jan 03, 2019 22.62 22.63 22.61 22.61 1,310 -0.03(-0.14%)
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.