Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Event Driven ETF (NY: JPED )

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 (%)
May 31, 2019 23.86 23.86 23.78 23.78 101 -0.34(-1.39%)
May 30, 2019 24.20 24.20 24.12 24.12 102 -0.06(-0.24%)
May 29, 2019 24.05 24.18 24.05 24.18 1,827 -0.10(-0.41%)
May 28, 2019 24.34 24.34 24.28 24.28 960 -0.18(-0.74%)
May 24, 2019 24.46 24.46 24.46 24.46 0 +0.10(+0.41%)
May 23, 2019 24.48 24.48 24.36 24.36 203 -0.42(-1.68%)
May 22, 2019 25.01 25.01 24.77 24.77 1,248 -0.31(-1.24%)
May 21, 2019 25.04 25.12 25.04 25.09 1,599 +0.23(+0.94%)
May 20, 2019 24.80 24.85 24.80 24.85 524 -0.20(-0.81%)
May 17, 2019 25.06 25.06 25.06 25.06 0 -0.23(-0.92%)
May 16, 2019 25.29 25.29 25.29 25.29 91 +0.06(+0.25%)
May 15, 2019 25.23 25.23 25.23 25.23 0 +0.01(+0.04%)
May 14, 2019 25.22 25.22 25.22 25.22 1 +0.25(+1.00%)
May 13, 2019 24.97 24.97 24.97 24.97 94 -0.66(-2.58%)
May 10, 2019 25.56 25.63 25.37 25.63 914 +0.01(+0.03%)
May 09, 2019 25.40 25.62 25.40 25.62 394 -0.01(-0.04%)
May 08, 2019 25.63 25.63 25.63 25.63 0 -0.04(-0.17%)
May 07, 2019 25.67 25.68 25.56 25.68 1,793 -0.35(-1.35%)
May 06, 2019 26.03 26.03 26.03 26.03 72 -0.03(-0.10%)
May 03, 2019 26.02 26.05 26.02 26.05 1,016 +0.39(+1.52%)
May 02, 2019 25.66 25.66 25.66 25.66 41 -0.12(-0.46%)
May 01, 2019 25.91 25.97 25.78 25.78 4,543 -0.13(-0.50%)
Apr 30, 2019 25.98 25.98 25.91 25.91 101 -0.06(-0.23%)
Apr 29, 2019 26.01 26.01 25.97 25.97 660 +0.02(+0.08%)
Apr 26, 2019 25.95 25.95 25.95 25.95 101 +0.15(+0.58%)
Apr 25, 2019 25.95 25.95 25.81 25.81 4,838 -0.24(-0.93%)
Apr 24, 2019 26.05 26.05 26.05 26.05 3 +0.12(+0.45%)
Apr 23, 2019 25.93 25.93 25.93 25.93 93 +0.19(+0.74%)
Apr 22, 2019 25.74 25.74 25.74 25.74 3 -0.10(-0.38%)
Apr 18, 2019 25.84 25.84 25.84 25.84 0 -0.01(-0.05%)
Apr 17, 2019 25.85 25.85 25.85 25.85 40 -0.04(-0.14%)
Apr 16, 2019 25.89 25.89 25.89 25.89 80 +0.12(+0.47%)
Apr 15, 2019 25.77 25.77 25.77 25.77 26 -0.08(-0.30%)
Apr 12, 2019 25.78 25.85 25.78 25.85 101 +0.20(+0.79%)
Apr 11, 2019 25.62 25.65 25.62 25.65 3,034 -0.02(-0.10%)
Apr 10, 2019 25.67 25.67 25.67 25.67 133 +0.24(+0.93%)
Apr 09, 2019 25.57 25.57 25.43 25.43 195 -0.26(-1.02%)
Apr 08, 2019 25.70 25.70 25.70 25.70 69 -0.00(-0.01%)
Apr 05, 2019 25.70 25.70 25.70 25.70 0 +0.15(+0.60%)
Apr 04, 2019 25.51 25.54 25.51 25.54 274 +0.21(+0.83%)
Apr 03, 2019 25.33 25.34 25.33 25.34 244 +0.11(+0.42%)
Apr 02, 2019 25.32 25.32 25.23 25.23 203 -0.06(-0.22%)
Apr 01, 2019 25.22 25.28 25.22 25.28 247 +0.32(+1.28%)
Mar 29, 2019 25.05 25.05 24.96 24.96 508 +0.11(+0.46%)
Mar 28, 2019 24.84 24.85 24.84 24.85 214 +0.06(+0.23%)
Mar 27, 2019 24.76 24.80 24.76 24.80 234 -0.00(-0.01%)
Mar 26, 2019 24.80 24.80 24.80 24.80 0 +0.13(+0.55%)
Mar 25, 2019 24.66 24.66 24.66 24.66 281 +0.02(+0.06%)
Mar 22, 2019 24.65 24.65 24.65 24.65 101 -0.48(-1.90%)
Mar 21, 2019 25.13 25.13 25.13 25.13 0 +0.19(+0.75%)
Mar 20, 2019 24.96 24.96 24.94 24.94 101 -0.12(-0.49%)
Mar 19, 2019 25.20 25.20 25.06 25.06 2,608 -0.04(-0.17%)
Mar 18, 2019 25.10 25.11 25.10 25.11 954 +0.14(+0.55%)
Mar 15, 2019 25.03 25.03 24.97 24.97 101 +0.03(+0.12%)
Mar 14, 2019 24.94 24.94 24.94 24.94 0 -0.09(-0.34%)
Mar 13, 2019 25.02 25.02 25.02 25.02 138 +0.14(+0.57%)
Mar 12, 2019 24.88 24.89 24.88 24.88 914 +0.01(+0.05%)
Mar 11, 2019 24.87 24.87 24.87 24.87 0 +0.21(+0.83%)
Mar 08, 2019 24.66 24.66 24.66 24.66 0 +0.01(+0.04%)
Mar 07, 2019 24.77 24.77 24.65 24.65 410 -0.22(-0.90%)
Mar 06, 2019 25.16 25.16 24.88 24.88 249 -0.25(-0.99%)
Mar 05, 2019 25.13 25.13 25.13 25.13 0 -0.02(-0.10%)
Mar 04, 2019 25.11 25.15 25.11 25.15 789 -0.14(-0.56%)
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.