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 (%)
Dec 31, 2019 23.65 23.65 23.62 23.63 22,100 -0.07(-0.30%)
Dec 30, 2019 23.73 23.79 23.65 23.70 47,225 -0.05(-0.21%)
Dec 27, 2019 23.78 23.80 23.74 23.75 98,900 -0.02(-0.06%)
Dec 26, 2019 23.80 23.80 23.72 23.77 6,318 +0.02(+0.08%)
Dec 24, 2019 23.75 23.78 23.74 23.75 12,600 -0.02(-0.11%)
Dec 23, 2019 23.85 23.86 23.77 23.77 16,121 -0.04(-0.16%)
Dec 20, 2019 23.69 23.85 23.69 23.81 8,781 +0.04(+0.16%)
Dec 19, 2019 23.82 23.82 23.69 23.77 26,428 +0.05(+0.20%)
Dec 18, 2019 23.81 23.81 23.68 23.72 22,453 -0.07(-0.28%)
Dec 17, 2019 23.71 23.81 23.71 23.79 12,290 +0.01(+0.04%)
Dec 16, 2019 23.73 23.78 23.71 23.78 6,532 +0.05(+0.20%)
Dec 13, 2019 23.75 23.77 23.69 23.73 5,436 +0.06(+0.24%)
Dec 12, 2019 23.77 23.77 23.67 23.67 2,828 -0.07(-0.28%)
Dec 11, 2019 23.74 23.75 23.66 23.74 10,695 +0.03(+0.12%)
Dec 10, 2019 23.68 23.71 23.66 23.71 2,670 -0.02(-0.08%)
Dec 09, 2019 23.77 23.80 23.69 23.73 11,646 +0.00(+0.00%)
Dec 06, 2019 23.69 23.75 23.64 23.73 15,263 +0.06(+0.24%)
Dec 05, 2019 23.63 23.67 23.57 23.67 4,425 +0.13(+0.55%)
Dec 04, 2019 23.56 23.58 23.53 23.55 31,260 -0.05(-0.22%)
Dec 03, 2019 23.48 23.60 23.47 23.60 12,853 -0.04(-0.16%)
Dec 02, 2019 23.67 23.72 23.64 23.64 18,273 -0.10(-0.41%)
Nov 29, 2019 23.69 23.79 23.69 23.73 1,986 -0.06(-0.23%)
Nov 27, 2019 23.74 23.79 23.74 23.79 9,618 +0.08(+0.32%)
Nov 26, 2019 23.65 23.71 23.61 23.71 10,938 +0.02(+0.08%)
Nov 25, 2019 23.71 23.71 23.60 23.69 13,250 +0.03(+0.12%)
Nov 22, 2019 23.57 23.66 23.56 23.66 12,754 +0.04(+0.16%)
Nov 21, 2019 23.60 23.67 23.60 23.63 7,451 -0.07(-0.28%)
Nov 20, 2019 23.68 23.74 23.66 23.69 13,538 -0.03(-0.12%)
Nov 19, 2019 23.83 23.84 23.72 23.72 20,775 -0.02(-0.08%)
Nov 18, 2019 23.74 23.83 23.73 23.74 9,417 -0.03(-0.14%)
Nov 15, 2019 23.76 23.82 23.72 23.77 7,840 +0.06(+0.26%)
Nov 14, 2019 23.68 23.71 23.68 23.71 5,456 -0.07(-0.28%)
Nov 13, 2019 23.74 23.83 23.74 23.78 4,322 -0.01(-0.04%)
Nov 12, 2019 23.85 23.86 23.77 23.79 7,883 +0.06(+0.24%)
Nov 11, 2019 23.71 23.75 23.71 23.73 2,482 -0.05(-0.22%)
Nov 08, 2019 23.76 23.83 23.73 23.78 15,472 -0.08(-0.34%)
Nov 07, 2019 23.78 23.87 23.78 23.87 13,475 +0.05(+0.20%)
Nov 06, 2019 23.80 23.86 23.77 23.82 12,149 -0.01(-0.06%)
Nov 05, 2019 23.79 23.88 23.78 23.83 30,725 -0.04(-0.18%)
Nov 04, 2019 23.92 23.92 23.86 23.88 17,130 -0.03(-0.12%)
Nov 01, 2019 23.88 23.91 23.82 23.90 53,735 +0.04(+0.16%)
Oct 31, 2019 23.85 23.90 23.84 23.87 51,330 -0.14(-0.60%)
Oct 30, 2019 23.89 24.01 23.89 24.01 169,930 +0.03(+0.12%)
Oct 29, 2019 23.93 24.02 23.93 23.98 6,266 -0.02(-0.08%)
Oct 28, 2019 23.99 24.07 23.99 24.00 5,289 +0.02(+0.08%)
Oct 25, 2019 23.96 24.03 23.91 23.98 80,498 +0.13(+0.56%)
Oct 24, 2019 23.86 23.94 23.85 23.85 136,191 +0.01(+0.04%)
Oct 23, 2019 23.80 23.88 23.77 23.84 68,947 +0.12(+0.52%)
Oct 22, 2019 23.80 23.80 23.71 23.71 8,046 -0.04(-0.16%)
Oct 21, 2019 23.75 23.76 23.73 23.75 69,373 +0.08(+0.32%)
Oct 18, 2019 23.71 23.72 23.65 23.67 4,809 -0.07(-0.28%)
Oct 17, 2019 23.74 23.74 23.69 23.74 7,945 +0.05(+0.20%)
Oct 16, 2019 23.74 23.99 23.67 23.69 42,950 -0.09(-0.36%)
Oct 15, 2019 23.80 23.80 23.71 23.78 35,490 +0.07(+0.28%)
Oct 14, 2019 23.75 23.79 23.70 23.71 40,339 -0.11(-0.45%)
Oct 11, 2019 23.81 23.92 23.78 23.82 12,963 +0.07(+0.29%)
Oct 10, 2019 23.71 23.80 23.68 23.75 4,834 -0.01(-0.04%)
Oct 09, 2019 23.70 23.76 23.61 23.76 65,098 +0.05(+0.20%)
Oct 08, 2019 23.72 23.77 23.66 23.71 79,546 -0.02(-0.08%)
Oct 07, 2019 23.75 23.82 23.72 23.73 7,436 -0.06(-0.24%)
Oct 04, 2019 23.74 23.79 23.72 23.79 7,840 +0.02(+0.08%)
Oct 03, 2019 23.76 23.77 23.59 23.77 42,530 +0.07(+0.30%)
Oct 02, 2019 23.68 23.77 23.51 23.70 23,309 -0.08(-0.34%)
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.