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 (%)
Jul 31, 2019 21.87 21.87 21.75 21.77 4,027 -0.03(-0.12%)
Jul 30, 2019 21.91 21.91 21.79 21.79 3,230 -0.24(-1.09%)
Jul 29, 2019 22.03 22.03 22.03 22.03 300 +0.09(+0.39%)
Jul 26, 2019 21.78 21.98 21.78 21.94 17,600 +0.19(+0.89%)
Jul 25, 2019 21.75 21.75 21.75 21.75 7 -0.07(-0.34%)
Jul 24, 2019 21.82 21.82 21.82 21.82 15 -0.02(-0.09%)
Jul 23, 2019 21.84 21.84 21.84 21.84 0 -0.00(-0.02%)
Jul 22, 2019 21.85 21.85 21.85 21.85 0 +0.02(+0.08%)
Jul 19, 2019 21.83 21.83 21.83 21.83 0 -0.08(-0.38%)
Jul 18, 2019 21.88 21.91 21.88 21.91 100 +0.02(+0.08%)
Jul 17, 2019 21.91 21.93 21.90 21.90 476 +0.01(+0.05%)
Jul 16, 2019 21.84 21.88 21.84 21.88 316 +0.01(+0.07%)
Jul 15, 2019 21.83 21.87 21.81 21.87 200 +0.04(+0.19%)
Jul 12, 2019 21.81 21.83 21.81 21.83 500 +0.08(+0.38%)
Jul 11, 2019 21.69 21.75 21.69 21.75 1,001 +0.02(+0.08%)
Jul 10, 2019 21.73 21.75 21.73 21.73 1,296 -0.04(-0.19%)
Jul 09, 2019 21.77 21.77 21.77 21.77 116 -0.05(-0.22%)
Jul 08, 2019 21.82 21.82 21.82 21.82 6 +0.02(+0.11%)
Jul 05, 2019 21.80 21.80 21.80 21.80 100 -0.10(-0.46%)
Jul 03, 2019 21.90 21.90 21.90 21.90 0 +0.11(+0.49%)
Jul 02, 2019 21.81 21.82 21.79 21.79 1,415 +0.09(+0.43%)
Jul 01, 2019 21.67 21.70 21.67 21.70 123 +0.12(+0.55%)
Jun 28, 2019 21.58 21.58 21.58 21.58 0 -0.00(-0.00%)
Jun 27, 2019 21.58 21.58 21.58 21.58 3 -0.04(-0.18%)
Jun 26, 2019 21.62 21.62 21.62 21.62 71 +0.01(+0.07%)
Jun 25, 2019 21.60 21.60 21.60 21.60 73 -0.10(-0.47%)
Jun 24, 2019 21.70 21.70 21.70 21.70 0 +0.01(+0.04%)
Jun 21, 2019 21.70 21.71 21.70 21.70 900 +0.00(+0.01%)
Jun 20, 2019 21.68 21.70 21.64 21.69 2,960 -0.01(-0.04%)
Jun 19, 2019 21.70 21.70 21.70 21.70 1 +0.04(+0.19%)
Jun 18, 2019 21.66 21.66 21.66 21.66 0 +0.06(+0.26%)
Jun 17, 2019 21.60 21.60 21.60 21.60 46 -0.06(-0.27%)
Jun 14, 2019 21.65 21.66 21.65 21.66 200 +0.05(+0.21%)
Jun 13, 2019 21.62 21.62 21.62 21.62 11 -0.04(-0.21%)
Jun 12, 2019 21.66 21.66 21.66 21.66 8 -0.01(-0.05%)
Jun 11, 2019 21.67 21.67 21.67 21.67 10 +0.08(+0.37%)
Jun 10, 2019 21.59 21.59 21.59 21.59 0 -0.00(-0.02%)
Jun 07, 2019 21.59 21.59 21.59 21.59 100 +0.07(+0.31%)
Jun 06, 2019 21.52 21.54 21.52 21.53 1,305 +0.07(+0.32%)
Jun 05, 2019 21.46 21.46 21.46 21.46 8 +0.01(+0.05%)
Jun 04, 2019 21.45 21.45 21.45 21.45 64 +0.12(+0.55%)
Jun 03, 2019 21.33 21.33 21.33 21.33 0 +0.10(+0.48%)
May 31, 2019 21.23 21.23 21.23 21.23 0 -0.09(-0.40%)
May 30, 2019 21.32 21.32 21.32 21.32 45 +0.06(+0.26%)
May 29, 2019 21.26 21.26 21.26 21.26 100 -0.08(-0.38%)
May 28, 2019 21.34 21.34 21.34 21.34 19 -0.12(-0.54%)
May 24, 2019 21.46 21.46 21.46 21.46 0 +0.08(+0.37%)
May 23, 2019 21.38 21.38 21.38 21.38 0 -0.12(-0.54%)
May 22, 2019 21.48 21.49 21.48 21.49 100 +0.01(+0.05%)
May 21, 2019 21.45 21.48 21.45 21.48 6,592 +0.05(+0.22%)
May 20, 2019 21.44 21.44 21.44 21.44 21 +0.04(+0.18%)
May 17, 2019 21.40 21.40 21.40 21.40 0 +0.02(+0.08%)
May 16, 2019 21.38 21.38 21.38 21.38 330 +0.03(+0.16%)
May 15, 2019 21.35 21.35 21.35 21.35 0 -0.07(-0.31%)
May 14, 2019 21.41 21.41 21.41 21.41 3 +0.07(+0.31%)
May 13, 2019 21.35 21.35 21.35 21.35 0 -0.12(-0.56%)
May 10, 2019 21.47 21.47 21.47 21.47 0 +0.11(+0.51%)
May 09, 2019 21.23 21.36 21.23 21.36 2,105 -0.03(-0.16%)
May 08, 2019 21.42 21.42 21.39 21.39 713 -0.02(-0.07%)
May 07, 2019 21.41 21.41 21.41 21.41 1 -0.08(-0.37%)
May 06, 2019 21.49 21.49 21.49 21.49 23 -0.06(-0.26%)
May 03, 2019 21.54 21.54 21.54 21.54 0 -0.04(-0.16%)
May 02, 2019 21.58 21.58 21.58 21.58 0 +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.