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 (%)
Jun 30, 2017 25.03 25.04 25.01 25.04 2,067 +0.05(+0.19%)
Jun 29, 2017 25.06 25.06 24.98 24.99 3,797 -0.09(-0.34%)
Jun 28, 2017 25.03 25.08 25.03 25.08 2,181 +0.13(+0.50%)
Jun 27, 2017 25.04 25.05 24.95 24.95 3,216 -0.06(-0.23%)
Jun 26, 2017 24.94 25.02 24.93 25.01 7,030 +0.04(+0.15%)
Jun 23, 2017 24.95 25.03 24.90 24.98 5,369 -0.02(-0.08%)
Jun 22, 2017 25.02 25.02 24.99 24.99 7,098 +0.00(+0.00%)
Jun 21, 2017 24.96 25.01 24.95 24.99 43,086 +0.04(+0.15%)
Jun 20, 2017 25.10 25.10 24.95 24.96 2,513 -0.05(-0.19%)
Jun 19, 2017 24.98 25.06 24.98 25.00 6,710 +0.01(+0.05%)
Jun 16, 2017 24.94 25.01 24.94 24.99 3,842 -0.06(-0.24%)
Jun 15, 2017 24.91 25.05 24.91 25.05 6,483 -0.06(-0.23%)
Jun 14, 2017 25.12 25.12 25.03 25.11 2,826 +0.08(+0.31%)
Jun 13, 2017 25.09 25.16 25.03 25.03 35,615 -0.06(-0.23%)
Jun 12, 2017 25.01 25.11 25.01 25.09 4,214 +0.02(+0.10%)
Jun 09, 2017 25.16 25.16 25.07 25.07 1,353 -0.01(-0.03%)
Jun 08, 2017 25.07 25.08 25.07 25.07 590 +0.04(+0.16%)
Jun 07, 2017 25.08 25.08 25.03 25.03 34,913 +0.00(+0.00%)
Jun 06, 2017 25.06 25.13 25.03 25.03 4,241 -0.09(-0.35%)
Jun 05, 2017 25.17 25.17 25.12 25.12 4,056 -0.01(-0.03%)
Jun 02, 2017 25.17 25.17 25.13 25.13 592 +0.00(+0.00%)
Jun 01, 2017 25.12 25.13 25.00 25.13 8,489 +0.17(+0.69%)
May 31, 2017 24.99 24.99 24.94 24.96 17,042 +0.01(+0.04%)
May 30, 2017 24.90 24.95 24.90 24.95 1,480 -0.01(-0.04%)
May 26, 2017 24.92 24.96 24.92 24.96 1,016 -0.01(-0.04%)
May 25, 2017 24.97 25.04 24.97 24.97 5,912 -0.08(-0.31%)
May 24, 2017 25.08 25.08 25.02 25.04 2,577 +0.00(+0.00%)
May 23, 2017 25.03 25.05 25.01 25.04 26,599 -0.02(-0.08%)
May 22, 2017 25.06 25.07 25.04 25.06 25,437 +0.11(+0.46%)
May 19, 2017 25.00 25.02 24.95 24.95 2,235 +0.06(+0.23%)
May 18, 2017 24.82 24.89 24.82 24.89 2,433 -0.02(-0.08%)
May 17, 2017 25.00 25.13 24.91 24.91 15,607 -0.30(-1.18%)
May 16, 2017 25.20 25.23 25.15 25.20 8,889 +0.02(+0.08%)
May 15, 2017 25.19 25.19 25.15 25.19 13,903 +0.08(+0.32%)
May 12, 2017 25.11 25.14 25.06 25.11 4,279 -0.05(-0.20%)
May 11, 2017 25.14 25.16 25.14 25.16 1,485 -0.07(-0.28%)
May 10, 2017 25.21 25.23 25.20 25.23 2,749 +0.03(+0.13%)
May 09, 2017 25.25 25.25 25.13 25.20 4,173 +0.03(+0.11%)
May 08, 2017 25.22 25.22 25.07 25.17 25,251 -0.05(-0.19%)
May 05, 2017 25.13 25.23 25.13 25.21 27,463 +0.08(+0.31%)
May 04, 2017 25.22 25.22 25.12 25.14 8,428 -0.00(-0.01%)
May 03, 2017 25.08 25.18 25.08 25.14 7,162 -0.06(-0.23%)
May 02, 2017 25.14 25.20 25.14 25.20 18,018 +0.01(+0.04%)
May 01, 2017 25.14 25.19 25.08 25.19 21,022 +0.14(+0.57%)
Apr 28, 2017 25.08 25.12 25.03 25.04 4,932 -0.04(-0.15%)
Apr 27, 2017 25.08 25.13 25.08 25.08 2,660 -0.01(-0.04%)
Apr 26, 2017 25.07 25.20 25.07 25.09 52,229 -0.07(-0.27%)
Apr 25, 2017 25.09 25.20 25.09 25.16 1,796 +0.09(+0.35%)
Apr 24, 2017 25.07 25.07 25.07 25.07 327 +0.10(+0.41%)
Apr 21, 2017 25.07 25.07 24.96 24.97 15,696 -0.02(-0.08%)
Apr 20, 2017 24.87 24.98 24.87 24.98 863 +0.16(+0.66%)
Apr 19, 2017 24.86 24.89 24.76 24.82 9,209 +0.00(+0.00%)
Apr 18, 2017 24.87 24.87 24.78 24.82 7,831 -0.07(-0.27%)
Apr 17, 2017 24.79 24.89 24.77 24.89 7,584 +0.06(+0.23%)
Apr 13, 2017 24.88 24.88 24.80 24.83 17,539 +0.00(+0.00%)
Apr 12, 2017 24.86 24.90 24.83 24.83 14,194 -0.04(-0.15%)
Apr 11, 2017 24.83 24.87 24.81 24.87 303,520 +0.05(+0.19%)
Apr 10, 2017 24.81 24.93 24.81 24.82 14,240 -0.06(-0.23%)
Apr 07, 2017 24.85 24.88 24.83 24.88 2,066 +0.09(+0.35%)
Apr 06, 2017 24.84 24.86 24.79 24.79 7,066 -0.08(-0.31%)
Apr 05, 2017 24.95 24.95 24.84 24.87 16,076 +0.01(+0.04%)
Apr 04, 2017 24.77 24.88 24.77 24.86 9,038 +0.03(+0.12%)
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.