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 (%)
Apr 30, 2020 17.76 17.76 17.76 17.76 1,388 -0.21(-1.15%)
Apr 29, 2020 17.97 17.97 17.97 17.97 189 -0.08(-0.45%)
Apr 28, 2020 18.08 18.10 18.05 18.05 594 +0.03(+0.15%)
Apr 27, 2020 18.02 18.02 18.02 18.02 0 +0.03(+0.14%)
Apr 24, 2020 17.99 17.99 17.99 17.99 0 +0.06(+0.32%)
Apr 23, 2020 17.96 17.96 17.94 17.94 798 -0.06(-0.31%)
Apr 22, 2020 17.99 17.99 17.99 17.99 3 -0.00(-0.01%)
Apr 21, 2020 17.99 17.99 17.99 17.99 0 -0.07(-0.39%)
Apr 20, 2020 18.08 18.08 18.06 18.06 1,637 -0.16(-0.89%)
Apr 17, 2020 18.22 18.24 18.20 18.23 2,700 -0.01(-0.06%)
Apr 16, 2020 18.23 18.24 18.23 18.24 339 +0.07(+0.39%)
Apr 15, 2020 18.23 18.29 18.17 18.17 4,354 -0.07(-0.36%)
Apr 14, 2020 18.23 18.23 18.23 18.23 0 -0.11(-0.61%)
Apr 13, 2020 18.34 18.34 18.34 18.34 0 -0.09(-0.47%)
Apr 09, 2020 18.43 18.43 18.43 18.43 0 -0.12(-0.67%)
Apr 08, 2020 18.55 18.55 18.55 18.55 555 -0.09(-0.49%)
Apr 07, 2020 18.65 18.65 18.65 18.65 4 -0.02(-0.09%)
Apr 06, 2020 18.61 18.66 18.61 18.66 3,344 +0.09(+0.46%)
Apr 03, 2020 18.55 18.95 18.55 18.58 16,000 -0.02(-0.12%)
Apr 02, 2020 18.60 18.60 18.60 18.60 0 +0.19(+1.03%)
Apr 01, 2020 18.35 18.41 18.35 18.41 3,107 +0.07(+0.38%)
Mar 31, 2020 18.24 18.34 18.24 18.34 290 -0.02(-0.10%)
Mar 30, 2020 18.22 18.37 18.22 18.36 1,773 +0.24(+1.30%)
Mar 27, 2020 18.12 18.12 18.12 18.12 100 +0.06(+0.34%)
Mar 26, 2020 17.76 18.06 17.76 18.06 1,435 +0.20(+1.13%)
Mar 25, 2020 17.86 17.86 17.86 17.86 292 +0.00(+0.00%)
Mar 24, 2020 17.74 17.86 17.74 17.86 689 -0.07(-0.38%)
Mar 23, 2020 18.12 18.16 17.93 17.93 1,825 -0.32(-1.74%)
Mar 20, 2020 18.42 18.42 18.24 18.24 1,400 -0.05(-0.27%)
Mar 19, 2020 18.42 18.42 18.29 18.29 5,444 -0.03(-0.15%)
Mar 18, 2020 18.32 18.32 18.32 18.32 0 -0.28(-1.50%)
Mar 17, 2020 18.43 18.61 18.43 18.60 398 +0.02(+0.11%)
Mar 16, 2020 18.58 18.58 18.58 18.58 0 -0.46(-2.40%)
Mar 13, 2020 18.72 19.04 18.71 19.04 800 +0.59(+3.18%)
Mar 12, 2020 18.36 18.45 18.36 18.45 1,761 -1.05(-5.38%)
Mar 11, 2020 19.80 19.80 19.50 19.50 1,400 -0.34(-1.71%)
Mar 10, 2020 19.84 19.84 19.84 19.84 10 +0.17(+0.86%)
Mar 09, 2020 19.93 19.94 19.55 19.67 1,930 -0.85(-4.16%)
Mar 06, 2020 20.52 20.52 20.52 20.52 100 -0.05(-0.23%)
Mar 05, 2020 20.68 20.68 20.55 20.57 1,199 -0.36(-1.74%)
Mar 04, 2020 20.92 20.94 20.92 20.93 731 +0.40(+1.95%)
Mar 03, 2020 20.65 20.65 20.53 20.53 1,105 -0.13(-0.61%)
Mar 02, 2020 20.40 20.66 20.40 20.66 3,527 +0.35(+1.74%)
Feb 28, 2020 20.31 20.31 20.31 20.31 0 -0.29(-1.39%)
Feb 27, 2020 20.74 20.74 20.58 20.59 4,236 -0.35(-1.69%)
Feb 26, 2020 20.93 20.99 20.89 20.95 3,085 -0.07(-0.35%)
Feb 25, 2020 21.20 21.20 21.02 21.02 233 -0.29(-1.36%)
Feb 24, 2020 21.31 21.31 21.31 21.31 0 -0.41(-1.90%)
Feb 21, 2020 21.69 21.73 21.69 21.72 500 -0.02(-0.11%)
Feb 20, 2020 21.71 21.75 21.71 21.75 298 -0.13(-0.59%)
Feb 19, 2020 21.90 21.93 21.87 21.88 1,030 +0.05(+0.22%)
Feb 18, 2020 21.89 21.89 21.82 21.83 2,203 -0.05(-0.22%)
Feb 14, 2020 21.87 21.87 21.87 21.87 100 +0.02(+0.11%)
Feb 13, 2020 21.85 21.85 21.85 21.85 0 -0.10(-0.45%)
Feb 12, 2020 21.97 21.97 21.95 21.95 194 -0.05(-0.23%)
Feb 11, 2020 22.00 22.00 22.00 22.00 0 +0.10(+0.43%)
Feb 10, 2020 21.84 21.91 21.82 21.91 2,767 +0.07(+0.30%)
Feb 07, 2020 21.91 21.91 21.84 21.84 2,000 -0.08(-0.37%)
Feb 06, 2020 21.94 21.95 21.92 21.92 1,888 -0.01(-0.04%)
Feb 05, 2020 21.93 21.93 21.93 21.93 31 +0.18(+0.81%)
Feb 04, 2020 21.75 21.75 21.75 21.75 79 +0.08(+0.36%)
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.