JPMorgan U.S. Dividend ETF (JDIV) Historical Stock Data

32.09 ↓0.20 (-0.62%)
As of September 6, 2022, 1:27pm EST.

Historical Data

In the past 30 trading days, JDIV is down -0.12% a day on average. There have been 16 days where JPMorgan U.S. Dividend ETF closed green and 14 days where JDIV closed red.

DateOpenCloseChangeLowHighVolume
2022-09-0232.7532.29↓$0.46 (-1.40%)32.2432.95128.79K
2022-09-0132.1632.62↑$0.46 (1.43%)32.1632.6319.78K
2022-08-3132.7032.51↓$0.19 (-0.58%)32.5132.8448.33K
2022-08-3033.2632.78↓$0.48 (-1.44%)32.7833.2636.20K
2022-08-2933.2833.33↑$0.05 (0.15%)33.2233.487.76K
2022-08-2634.1933.41↓$0.78 (-2.27%)33.4134.19114K
2022-08-2534.1134.18↑$0.07 (0.20%)33.8934.185.94K
2022-08-2433.7133.78↑$0.07 (0.21%)33.6433.834.44K
2022-08-2333.8133.79↓$0.02 (-0.05%)33.7133.90313.39K
2022-08-2233.9633.74↓$0.22 (-0.65%)33.7134.0349.82K
2022-08-1934.4834.37↓$0.11 (-0.31%)34.2834.5227.96K
2022-08-1834.5534.59↑$0.04 (0.13%)34.4734.6588.06K
2022-08-1734.6634.56↓$0.10 (-0.29%)34.4334.6638.37K
2022-08-1634.2934.76↑$0.47 (1.37%)34.2934.9225.88K
2022-08-1534.5634.65↑$0.09 (0.26%)34.3934.6515.09K
2022-08-1234.2934.47↑$0.18 (0.52%)34.2234.5224.55K
2022-08-1133.9334.03↑$0.10 (0.30%)33.9334.3616.10K
2022-08-1033.9333.93↑$0.00 (0.00%)33.7933.9311.71K
2022-08-0933.6333.37↓$0.26 (-0.78%)33.2633.6310.54K
2022-08-0833.3533.38↑$0.03 (0.09%)33.3533.6212.97K
2022-08-0533.3233.29↓$0.03 (-0.09%)33.0633.323.64K
2022-08-0433.3533.20↓$0.15 (-0.44%)33.1933.417.58K
2022-08-0333.6033.40↓$0.20 (-0.60%)33.1833.604.27K
2022-08-0233.6333.11↓$0.52 (-1.55%)33.1133.6314.27K
2022-08-0133.5233.44↓$0.08 (-0.25%)33.2433.526.76K
2022-07-2933.4433.46↑$0.02 (0.06%)32.7133.497.17K
2022-07-2832.7433.22↑$0.48 (1.47%)32.6733.227.73K
2022-07-2732.7832.85↑$0.07 (0.21%)32.3832.858.33K
2022-07-2632.5032.51↑$0.01 (0.03%)32.4332.536.88K
2022-07-2532.3232.53↑$0.21 (0.65%)32.3232.535.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$JDIV go green today and we gap up tomrrow

0 Like Report
kairaae

$JDIV beauty. Bag secured

0 Like Report