J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Sustainable Infrastructure ETF (BLLD) Historical Stock Data
45.86 ↓0.20 (-0.44%)
As of April 24, 2024, 12:06pm EST.
Historical Data
In the past 30 trading days, BLLD is down -0.03% a day on average. There have been 25 days where J.P. Morgan Exchange-Traded Fund Trust - JPMorgan Sustainable Infrastructure ETF closed green and 5 days where BLLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 45.68 | 45.86 | ↑$0.18 (0.39%) | 45.51 | 45.86 | 645 |
| 2024-04-23 | 46.06 | 46.06 | ↑$0.00 (0.00%) | 46.06 | 46.06 | 9 |
| 2024-04-22 | 45.65 | 45.65 | ↑$0.00 (0.00%) | 45.65 | 45.65 | 2 |
| 2024-04-19 | 45.32 | 45.32 | ↑$0.00 (0.00%) | 45.32 | 45.32 | 68 |
| 2024-04-18 | 45.05 | 45.05 | ↑$0.00 (0.00%) | 45.05 | 45.05 | 145 |
| 2024-04-17 | 44.75 | 44.97 | ↑$0.22 (0.49%) | 44.75 | 44.97 | 203 |
| 2024-04-16 | 44.71 | 44.71 | ↑$0.00 (0.00%) | 44.71 | 44.71 | 35 |
| 2024-04-15 | 45.23 | 45.23 | ↑$0.00 (0.00%) | 45.23 | 45.23 | 191 |
| 2024-04-12 | 45.67 | 45.67 | ↑$0.00 (0.00%) | 45.67 | 45.67 | 3 |
| 2024-04-11 | 46.10 | 46.00 | ↓$0.10 (-0.22%) | 46.00 | 46.10 | 309 |
| 2024-04-10 | 45.81 | 45.81 | ↑$0.00 (0.00%) | 45.81 | 45.81 | 77 |
| 2024-04-09 | 46.91 | 46.91 | ↑$0.00 (0.00%) | 46.91 | 46.91 | 6 |
| 2024-04-08 | 46.57 | 46.57 | ↑$0.00 (0.00%) | 46.57 | 46.57 | 5 |
| 2024-04-05 | 46.30 | 46.30 | ↑$0.00 (0.00%) | 46.30 | 46.30 | 5 |
| 2024-04-04 | 46.50 | 46.50 | ↑$0.00 (0.00%) | 46.50 | 46.50 | 1 |
| 2024-04-03 | 46.65 | 46.65 | ↑$0.00 (0.00%) | 46.65 | 46.65 | 77 |
| 2024-04-02 | 46.88 | 46.75 | ↓$0.13 (-0.28%) | 46.75 | 46.88 | 401 |
| 2024-04-01 | 47.27 | 47.17 | ↓$0.10 (-0.21%) | 47.17 | 47.31 | 1.31K |
| 2024-03-28 | 47.54 | 47.54 | ↑$0.00 (0.00%) | 47.54 | 47.54 | 5 |
| 2024-03-27 | 47.45 | 47.45 | ↑$0.00 (0.00%) | 47.45 | 47.45 | 4 |
| 2024-03-26 | 46.73 | 46.73 | ↑$0.00 (0.00%) | 46.73 | 46.73 | 29 |
| 2024-03-25 | 46.88 | 46.88 | ↑$0.00 (0.00%) | 46.88 | 46.88 | 63 |
| 2024-03-22 | 46.91 | 46.91 | ↑$0.00 (0.00%) | 46.91 | 46.91 | 2 |
| 2024-03-21 | 47.02 | 47.02 | ↑$0.00 (0.00%) | 47.02 | 47.02 | 9 |
| 2024-03-20 | 47.21 | 47.21 | ↑$0.00 (0.00%) | 47.21 | 47.21 | 11 |
| 2024-03-19 | 46.55 | 46.55 | ↑$0.00 (0.00%) | 46.55 | 46.55 | 1 |
| 2024-03-18 | 46.74 | 46.51 | ↓$0.23 (-0.50%) | 46.51 | 46.74 | 1.19K |
| 2024-03-15 | 46.47 | 46.47 | ↑$0.00 (0.00%) | 46.47 | 46.47 | 9 |
| 2024-03-14 | 47.10 | 46.75 | ↓$0.35 (-0.74%) | 46.75 | 47.13 | 851 |
| 2024-03-13 | 47.10 | 47.11 | ↑$0.01 (0.03%) | 47.10 | 47.11 | 639 |
Create an account or log in to view more rows.
$BLLD it's going down??
$BLLD puts r going to print tomorrow
$BLLD Be patient !!
$BLLD Exciting times ahead people.
$BLLD This stock is the golden ticket.
$BLLD Just buy and hold
$BLLD added
$BLLD yeeeeeee haw
$BLLD super bullish
$BLLD what’s gonna happen now