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 (%)
Aug 31, 2017 24.82 24.83 24.80 24.83 6,634 +0.13(+0.54%)
Aug 30, 2017 24.67 24.76 24.67 24.70 22,655 -0.02(-0.08%)
Aug 29, 2017 24.73 24.79 24.70 24.72 6,206 -0.07(-0.27%)
Aug 28, 2017 24.84 24.84 24.78 24.78 4,764 -0.05(-0.19%)
Aug 25, 2017 24.80 24.83 24.79 24.83 1,351 +0.11(+0.46%)
Aug 24, 2017 24.72 24.72 24.72 24.72 278 -0.08(-0.31%)
Aug 23, 2017 24.79 24.80 24.78 24.79 11,646 +0.02(+0.08%)
Aug 22, 2017 24.78 24.83 24.77 24.77 3,485 +0.01(+0.04%)
Aug 21, 2017 24.71 24.76 24.69 24.76 6,689 +0.02(+0.08%)
Aug 18, 2017 24.72 24.75 24.72 24.75 4,758 +0.03(+0.12%)
Aug 17, 2017 24.82 24.83 24.71 24.72 16,409 -0.08(-0.31%)
Aug 16, 2017 24.80 24.80 24.76 24.79 2,106 +0.05(+0.19%)
Aug 15, 2017 24.82 24.82 24.73 24.75 12,002 +0.02(+0.08%)
Aug 11, 2017 24.73 2 +0.03(+0.12%)
Aug 10, 2017 24.71 24.71 24.68 24.70 8,006 -0.17(-0.68%)
Aug 09, 2017 24.87 24.92 24.84 24.87 68,207 -0.02(-0.10%)
Aug 08, 2017 24.94 24.95 24.88 24.89 83,525 +0.00(+0.02%)
Aug 07, 2017 24.93 24.93 24.89 24.89 5,975 +0.06(+0.26%)
Aug 04, 2017 24.88 24.89 24.82 24.82 8,830 -0.04(-0.15%)
Aug 03, 2017 24.86 24.96 24.86 24.86 4,016 -0.02(-0.08%)
Aug 02, 2017 24.87 24.94 24.87 24.88 15,597 -0.08(-0.31%)
Aug 01, 2017 25.01 25.01 24.93 24.96 5,665 -0.03(-0.11%)
Jul 31, 2017 24.94 24.99 24.93 24.98 4,171 +0.02(+0.08%)
Jul 28, 2017 24.98 24.99 24.96 24.96 2,001,883 +0.05(+0.21%)
Jul 27, 2017 24.96 24.98 24.90 24.91 5,481 -0.07(-0.30%)
Jul 26, 2017 24.96 25.00 24.96 24.98 5,277 +0.04(+0.15%)
Jul 25, 2017 24.94 24.97 24.94 24.95 6,930 -0.00(-0.01%)
Jul 24, 2017 24.92 24.98 24.92 24.95 3,861 -0.09(-0.38%)
Jul 21, 2017 25.03 25.04 24.98 25.04 6,525 -0.02(-0.08%)
Jul 20, 2017 25.06 25.06 25.02 25.06 9,857 -0.02(-0.08%)
Jul 19, 2017 24.97 25.08 24.97 25.08 36,056 +0.03(+0.11%)
Jul 18, 2017 25.06 25.07 25.05 25.05 1,661 +0.00(+0.00%)
Jul 17, 2017 25.04 25.08 25.02 25.05 2,053 -0.03(-0.11%)
Jul 14, 2017 25.09 25.11 25.02 25.08 2,650 +0.10(+0.39%)
Jul 13, 2017 25.13 25.13 24.98 24.98 1,847 -0.03(-0.13%)
Jul 12, 2017 25.01 25.02 24.92 25.01 3,642 +0.14(+0.56%)
Jul 10, 2017 24.87 147 -0.07(-0.27%)
Jul 07, 2017 24.90 24.94 24.90 24.94 2,025 +0.09(+0.37%)
Jul 06, 2017 24.80 24.91 24.80 24.85 150,626 -0.05(-0.20%)
Jul 05, 2017 24.86 24.91 24.86 24.90 2,450 -0.06(-0.26%)
Jul 03, 2017 25.05 25.05 24.87 24.97 22,777 -0.08(-0.31%)
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%)
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.