J.P. Morgan Exchange-Traded Fund Trust (JIRE) Historical Stock Data
61.51 ↑0.46 (0.75%)
As of April 26, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, JIRE is down -0.07% a day on average. There have been 12 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 18 days where JIRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 61.26 | 61.51 | ↑$0.25 (0.41%) | 61.24 | 61.59 | 91.15K |
| 2024-04-25 | 60.43 | 61.05 | ↑$0.62 (1.03%) | 60.33 | 61.08 | 88.66K |
| 2024-04-24 | 61.49 | 61.30 | ↓$0.19 (-0.31%) | 61.03 | 61.49 | 1.11M |
| 2024-04-23 | 60.92 | 61.47 | ↑$0.55 (0.90%) | 60.85 | 61.47 | 89.21K |
| 2024-04-22 | 60.29 | 60.68 | ↑$0.39 (0.65%) | 60.23 | 60.81 | 118.79K |
| 2024-04-19 | 60.03 | 59.87 | ↓$0.16 (-0.27%) | 59.75 | 60.14 | 1.38M |
| 2024-04-18 | 60.17 | 59.90 | ↓$0.27 (-0.45%) | 59.83 | 60.33 | 760.72K |
| 2024-04-17 | 60.46 | 60.16 | ↓$0.30 (-0.50%) | 59.88 | 60.46 | 194.74K |
| 2024-04-16 | 60.19 | 60.07 | ↓$0.12 (-0.20%) | 59.87 | 60.26 | 94.19K |
| 2024-04-15 | 61.43 | 60.61 | ↓$0.82 (-1.33%) | 60.48 | 61.49 | 316.68K |
| 2024-04-12 | 61.17 | 60.68 | ↓$0.49 (-0.80%) | 60.63 | 61.35 | 143.11K |
| 2024-04-11 | 61.69 | 61.63 | ↓$0.06 (-0.10%) | 60.94 | 61.73 | 110.89K |
| 2024-04-10 | 61.38 | 61.45 | ↑$0.07 (0.11%) | 61.20 | 61.69 | 175.86K |
| 2024-04-09 | 62.52 | 62.18 | ↓$0.34 (-0.54%) | 62.00 | 62.52 | 230.39K |
| 2024-04-08 | 62.25 | 62.21 | ↓$0.04 (-0.06%) | 62.16 | 62.32 | 65.45K |
| 2024-04-05 | 61.66 | 61.84 | ↑$0.18 (0.29%) | 61.56 | 61.98 | 95.97K |
| 2024-04-04 | 62.71 | 61.74 | ↓$0.97 (-1.55%) | 61.65 | 62.72 | 231.70K |
| 2024-04-03 | 61.89 | 62.25 | ↑$0.36 (0.58%) | 61.84 | 62.38 | 117.57K |
| 2024-04-02 | 61.90 | 61.94 | ↑$0.04 (0.06%) | 61.73 | 61.95 | 222.44K |
| 2024-04-01 | 62.61 | 62.38 | ↓$0.23 (-0.37%) | 62.23 | 62.64 | 160.44K |
| 2024-03-28 | 62.68 | 62.62 | ↓$0.06 (-0.10%) | 62.61 | 62.82 | 1.22M |
| 2024-03-27 | 62.60 | 62.88 | ↑$0.28 (0.45%) | 62.60 | 62.88 | 134.53K |
| 2024-03-26 | 62.70 | 62.49 | ↓$0.21 (-0.33%) | 62.42 | 62.70 | 81.45K |
| 2024-03-25 | 62.34 | 62.36 | ↑$0.02 (0.03%) | 62.09 | 62.51 | 148.63K |
| 2024-03-22 | 62.65 | 62.47 | ↓$0.18 (-0.29%) | 62.39 | 62.65 | 113.95K |
| 2024-03-21 | 62.70 | 62.66 | ↓$0.04 (-0.06%) | 62.60 | 62.81 | 224.25K |
| 2024-03-20 | 62.09 | 62.68 | ↑$0.59 (0.95%) | 61.97 | 62.76 | 134.08K |
| 2024-03-19 | 62.00 | 62.10 | ↑$0.10 (0.16%) | 61.86 | 62.22 | 71.83K |
| 2024-03-18 | 62.17 | 62.00 | ↓$0.17 (-0.27%) | 61.93 | 62.17 | 287.11K |
| 2024-03-15 | 62.07 | 61.94 | ↓$0.13 (-0.21%) | 61.77 | 62.12 | 133.56K |
Create an account or log in to view more rows.
$JIRE breaking out of this wedge sooner than later
$JIRE I warned everyone this company sucks
$JIRE going green
$JIRE to the moon!!! lfG
$JIRE -
Buy
buy
buy!
$JIRE let’s ride
$JIRE green shoots
$JIRE Bull trap
$JIRE Be patient !!
$JIRE run it!