J.P. Morgan Exchange-Traded Fund Trust (JDIV) Historical Stock Data

47.76 ↑0.81 (1.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JDIV is down -0.06% a day on average. There have been 19 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 11 days where JDIV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-14	47.76	47.76	↑$0.00 (0.00%)	47.76	47.76	2
2025-03-13	47.16	46.94	↓$0.22 (-0.46%)	46.94	47.16	250
2025-03-12	47.38	47.38	↑$0.00 (0.00%)	47.38	47.38	2
2025-03-11	47.23	47.33	↑$0.10 (0.20%)	47.23	47.33	147
2025-03-10	48.11	47.76	↓$0.35 (-0.74%)	47.76	48.11	112
2025-03-07	48.28	48.54	↑$0.26 (0.55%)	48.28	48.54	465
2025-03-06	47.94	47.91	↓$0.03 (-0.07%)	47.91	47.96	819
2025-03-05	48.15	48.49	↑$0.34 (0.71%)	48.15	48.49	209
2025-03-04	47.91	47.85	↓$0.06 (-0.12%)	47.85	48.37	481
2025-03-03	48.74	48.24	↓$0.50 (-1.03%)	48.24	48.74	257
2025-02-28	48.10	48.38	↑$0.28 (0.58%)	48.10	48.38	110
2025-02-27	48.45	48.10	↓$0.36 (-0.73%)	48.10	48.45	119
2025-02-26	48.56	48.55	↓$0.01 (-0.01%)	48.55	48.56	121
2025-02-25	48.40	48.56	↑$0.16 (0.33%)	48.40	48.56	110
2025-02-24	48.40	48.40	↑$0.00 (0.00%)	48.40	48.40	46
2025-02-21	48.71	48.52	↓$0.19 (-0.38%)	48.52	48.71	333
2025-02-20	48.96	48.96	↑$0.00 (0.00%)	48.96	48.96	84
2025-02-19	48.65	48.88	↑$0.23 (0.47%)	48.65	48.88	449
2025-02-18	48.82	48.82	↑$0.00 (0.00%)	48.82	48.82	153
2025-02-14	48.75	48.69	↓$0.06 (-0.13%)	48.69	48.75	771
2025-02-13	48.75	48.75	↑$0.00 (0.00%)	48.75	48.75	20
2025-02-12	48.47	48.47	↑$0.00 (0.00%)	48.47	48.47	1
2025-02-11	48.54	48.54	↑$0.00 (0.00%)	48.54	48.54	215
2025-02-10	48.43	48.43	↑$0.00 (0.00%)	48.43	48.43	19
2025-02-07	48.23	48.14	↓$0.09 (-0.19%)	48.14	48.23	231
2025-02-06	48.34	48.41	↑$0.07 (0.14%)	48.34	48.41	120
2025-02-05	48.26	48.26	↑$0.00 (0.00%)	48.26	48.26	8
2025-02-04	47.99	47.99	↑$0.00 (0.00%)	47.99	47.99	4
2025-02-03	47.75	47.75	↑$0.00 (0.00%)	47.75	47.75	139
2025-01-31	48.37	47.95	↓$0.41 (-0.86%)	47.95	48.37	505