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 (%)
Jun 19, 2020 19.04 19.04 19.04 0 +0.01(+0.05%)
Jun 18, 2020 18.97 19.07 18.96 19.02 1,546 -0.01(-0.05%)
Jun 17, 2020 19.01 19.04 18.97 19.04 159,111 +0.00(+0.03%)
Jun 16, 2020 18.98 19.03 18.93 19.03 27,833 +0.03(+0.16%)
Jun 15, 2020 19.00 19.05 18.97 19.00 23,913 -0.04(-0.20%)
Jun 12, 2020 19.15 19.15 18.97 19.04 8,800 +0.05(+0.26%)
Jun 11, 2020 18.98 19.04 18.97 18.99 53,291 -0.04(-0.19%)
Jun 10, 2020 18.98 19.03 18.97 19.03 89,997 -0.02(-0.10%)
Jun 09, 2020 18.93 19.05 18.93 19.05 3,256 -0.05(-0.29%)
Jun 08, 2020 19.01 19.12 18.94 19.10 6,671 +0.04(+0.21%)
Jun 05, 2020 19.14 19.14 18.97 19.06 17,800 +0.04(+0.21%)
Jun 04, 2020 19.00 19.16 18.99 19.02 21,500 -0.03(-0.14%)
Jun 03, 2020 19.01 19.05 18.93 19.05 1,413 +0.01(+0.06%)
Jun 02, 2020 19.04 19.07 18.97 19.04 910 +0.00(+0.03%)
Jun 01, 2020 19.10 19.10 18.96 19.03 64,883 +0.01(+0.03%)
May 29, 2020 18.86 19.04 18.86 19.02 61,000 +0.00(+0.00%)
May 28, 2020 18.95 19.07 18.89 19.02 81,525 -0.02(-0.08%)
May 27, 2020 18.98 19.10 18.98 19.04 569,392 +0.04(+0.21%)
May 26, 2020 19.13 19.13 18.96 19.00 12,782 -0.03(-0.16%)
May 22, 2020 19.10 19.10 18.94 19.03 18,200 -0.04(-0.21%)
May 21, 2020 19.00 19.08 19.00 19.07 42,249 +0.09(+0.47%)
May 20, 2020 19.10 19.18 18.98 18.98 523,515 +0.04(+0.21%)
May 19, 2020 18.65 19.10 18.65 18.94 301,756 -0.10(-0.53%)
May 18, 2020 18.84 19.34 18.84 19.04 33,661 +0.04(+0.24%)
May 15, 2020 18.93 19.23 18.75 19.00 162,900 +0.01(+0.03%)
May 14, 2020 18.95 19.20 18.77 18.99 2,500 -0.06(-0.32%)
May 13, 2020 19.15 19.19 18.69 19.05 8,752 +0.03(+0.16%)
May 12, 2020 19.13 19.30 18.93 19.02 8,635 -0.03(-0.16%)
May 11, 2020 19.02 19.43 18.96 19.05 11,625 -0.20(-1.04%)
May 08, 2020 19.23 19.51 18.97 19.25 1,800 -0.10(-0.52%)
May 07, 2020 19.30 19.52 19.03 19.35 9,612 +0.07(+0.36%)
May 06, 2020 19.09 19.49 19.09 19.28 4,647 -0.04(-0.18%)
May 05, 2020 19.63 19.63 19.10 19.32 3,140 -0.06(-0.31%)
May 04, 2020 19.30 19.62 19.08 19.38 27,721 +0.38(+1.97%)
May 01, 2020 19.15 19.48 18.94 19.00 26,000 -0.50(-2.56%)
Apr 30, 2020 19.56 19.66 19.15 19.50 10,160 -0.05(-0.26%)
Apr 29, 2020 19.55 19.82 19.52 19.55 1,399 +0.24(+1.24%)
Apr 28, 2020 19.70 19.70 19.00 19.31 8,454 +0.22(+1.18%)
Apr 27, 2020 19.34 19.68 19.04 19.09 9,028 -0.15(-0.81%)
Apr 24, 2020 18.93 19.51 18.93 19.24 2,500 -0.19(-0.98%)
Apr 23, 2020 19.34 19.56 18.99 19.43 2,767 +0.07(+0.36%)
Apr 22, 2020 19.67 19.67 19.12 19.36 1,239 -0.07(-0.36%)
Apr 21, 2020 19.16 19.43 19.10 19.43 25,307 +0.49(+2.59%)
Apr 20, 2020 19.57 19.59 18.94 18.94 4,647 -0.29(-1.48%)
Apr 17, 2020 19.62 19.62 19.10 19.23 1,800 -0.32(-1.66%)
Apr 16, 2020 18.90 19.55 18.90 19.55 4,940 +0.55(+2.89%)
Apr 15, 2020 19.02 19.48 18.83 19.00 23,927 -0.46(-2.36%)
Apr 14, 2020 19.15 19.46 18.99 19.46 1,833 +0.18(+0.93%)
Apr 13, 2020 19.50 19.56 18.94 19.28 44,980 -0.30(-1.53%)
Apr 09, 2020 19.08 19.65 18.98 19.58 40,000 +0.04(+0.20%)
Apr 08, 2020 19.01 19.54 19.01 19.54 6,691 +0.46(+2.41%)
Apr 07, 2020 19.76 19.76 19.05 19.08 14,079 -0.23(-1.19%)
Apr 06, 2020 19.39 19.57 18.27 19.31 28,749 +0.45(+2.39%)
Apr 03, 2020 19.07 19.39 18.73 18.86 193,900 +0.00(+0.00%)
Apr 02, 2020 19.16 19.23 18.68 18.86 24,310 +0.16(+0.86%)
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.