J.P. Morgan Exchange-Traded Fund Trust (JDIV) Historical Stock Data
53.86 ↓0.40 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JDIV is down -0.02% a day on average. There have been 25 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 5 days where JDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 53.86 | 53.86 | ↑$0.00 (0.00%) | 53.86 | 53.86 | 103 |
| 2025-12-12 | 54.31 | 54.27 | ↓$0.04 (-0.08%) | 54.27 | 54.31 | 195 |
| 2025-12-11 | 54.75 | 54.75 | ↑$0.00 (0.00%) | 54.75 | 54.75 | 23 |
| 2025-12-10 | 54.59 | 54.59 | ↑$0.00 (0.00%) | 54.59 | 54.59 | 69 |
| 2025-12-09 | 54.06 | 54.06 | ↑$0.00 (0.00%) | 54.06 | 54.06 | 20 |
| 2025-12-08 | 54.14 | 54.14 | ↑$0.00 (0.00%) | 54.14 | 54.14 | 53 |
| 2025-12-05 | 54.35 | 54.18 | ↓$0.17 (-0.31%) | 54.18 | 54.35 | 232 |
| 2025-12-04 | 54.15 | 54.15 | ↑$0.00 (0.00%) | 54.15 | 54.15 | 26 |
| 2025-12-03 | 54.35 | 54.35 | ↑$0.00 (0.00%) | 54.35 | 54.35 | 59 |
| 2025-12-02 | 54.08 | 54.11 | ↑$0.03 (0.06%) | 54.08 | 54.11 | 764 |
| 2025-12-01 | 54.06 | 54.06 | ↑$0.00 (0.00%) | 54.06 | 54.06 | 171 |
| 2025-11-28 | 54.38 | 54.42 | ↑$0.04 (0.08%) | 54.38 | 54.42 | 223 |
| 2025-11-26 | 54.27 | 54.17 | ↓$0.10 (-0.19%) | 54.17 | 54.28 | 568 |
| 2025-11-25 | 53.71 | 53.71 | ↑$0.00 (0.00%) | 53.71 | 53.71 | 102 |
| 2025-11-24 | 52.91 | 53.11 | ↑$0.20 (0.37%) | 52.91 | 53.11 | 403 |
| 2025-11-21 | 52.75 | 52.75 | ↑$0.00 (0.00%) | 52.75 | 52.75 | 73 |
| 2025-11-20 | 52.18 | 52.18 | ↑$0.00 (0.00%) | 52.18 | 52.18 | 670 |
| 2025-11-19 | 52.83 | 52.83 | ↑$0.00 (0.00%) | 52.83 | 52.83 | 12 |
| 2025-11-18 | 52.88 | 52.88 | ↑$0.00 (0.00%) | 52.88 | 52.88 | 123 |
| 2025-11-17 | 53.37 | 53.10 | ↓$0.27 (-0.51%) | 53.02 | 53.37 | 2.24K |
| 2025-11-14 | 53.67 | 53.67 | ↑$0.00 (0.00%) | 53.67 | 53.67 | 23 |
| 2025-11-13 | 53.70 | 53.70 | ↑$0.00 (0.00%) | 53.70 | 53.70 | 8 |
| 2025-11-12 | 54.42 | 54.42 | ↑$0.00 (0.00%) | 54.42 | 54.42 | 10 |
| 2025-11-11 | 54.16 | 54.16 | ↑$0.00 (0.00%) | 54.16 | 54.16 | 84 |
| 2025-11-10 | 53.79 | 53.79 | ↑$0.00 (0.00%) | 53.79 | 53.79 | 182 |
| 2025-11-07 | 53.03 | 53.19 | ↑$0.16 (0.31%) | 53.03 | 53.19 | 1.16K |
| 2025-11-06 | 53.11 | 53.11 | ↑$0.00 (0.00%) | 53.11 | 53.11 | 164 |
| 2025-11-05 | 53.34 | 53.34 | ↑$0.00 (0.00%) | 53.34 | 53.34 | 113 |
| 2025-11-04 | 53.12 | 53.12 | ↑$0.00 (0.00%) | 53.12 | 53.12 | 130 |
| 2025-11-03 | 53.71 | 53.48 | ↓$0.23 (-0.43%) | 53.48 | 53.71 | 294 |
Create an account or log in to view more rows.
$JDIV bounce it!!
$JDIV when this finally break out we could see huge upside
$JDIV don’t be boring today beast
$JDIV We will not sell!
$JDIV Bears get cremated today
$JDIV Price target here?
$JDIV bought more
$JDIV just bought a half position.
$JDIV Ride this train. You won't regret.
$JDIV looks like a loading