JPMorgan U.S. Dividend ETF (JDIV) Historical Stock Data
32.29 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 32.75 | 32.29 | ↓$0.46 (-1.40%) | 32.24 | 32.95 | 128.79K |
| 2022-09-01 | 32.16 | 32.62 | ↑$0.46 (1.43%) | 32.16 | 32.63 | 19.78K |
| 2022-08-31 | 32.70 | 32.51 | ↓$0.19 (-0.58%) | 32.51 | 32.84 | 48.33K |
| 2022-08-30 | 33.26 | 32.78 | ↓$0.48 (-1.44%) | 32.78 | 33.26 | 36.20K |
| 2022-08-29 | 33.28 | 33.33 | ↑$0.05 (0.15%) | 33.22 | 33.48 | 7.76K |
| 2022-08-26 | 34.19 | 33.41 | ↓$0.78 (-2.27%) | 33.41 | 34.19 | 114K |
| 2022-08-25 | 34.11 | 34.18 | ↑$0.07 (0.20%) | 33.89 | 34.18 | 5.94K |
| 2022-08-24 | 33.71 | 33.78 | ↑$0.07 (0.21%) | 33.64 | 33.83 | 4.44K |
| 2022-08-23 | 33.81 | 33.79 | ↓$0.02 (-0.05%) | 33.71 | 33.90 | 313.39K |
| 2022-08-22 | 33.96 | 33.74 | ↓$0.22 (-0.65%) | 33.71 | 34.03 | 49.82K |
| 2022-08-19 | 34.48 | 34.37 | ↓$0.11 (-0.31%) | 34.28 | 34.52 | 27.96K |
| 2022-08-18 | 34.55 | 34.59 | ↑$0.04 (0.13%) | 34.47 | 34.65 | 88.06K |
| 2022-08-17 | 34.66 | 34.56 | ↓$0.10 (-0.29%) | 34.43 | 34.66 | 38.37K |
| 2022-08-16 | 34.29 | 34.76 | ↑$0.47 (1.37%) | 34.29 | 34.92 | 25.88K |
| 2022-08-15 | 34.56 | 34.65 | ↑$0.09 (0.26%) | 34.39 | 34.65 | 15.09K |
| 2022-08-12 | 34.29 | 34.47 | ↑$0.18 (0.52%) | 34.22 | 34.52 | 24.55K |
| 2022-08-11 | 33.93 | 34.03 | ↑$0.10 (0.30%) | 33.93 | 34.36 | 16.10K |
| 2022-08-10 | 33.93 | 33.93 | ↑$0.00 (0.00%) | 33.79 | 33.93 | 11.71K |
| 2022-08-09 | 33.63 | 33.37 | ↓$0.26 (-0.78%) | 33.26 | 33.63 | 10.54K |
| 2022-08-08 | 33.35 | 33.38 | ↑$0.03 (0.09%) | 33.35 | 33.62 | 12.97K |
| 2022-08-05 | 33.32 | 33.29 | ↓$0.03 (-0.09%) | 33.06 | 33.32 | 3.64K |
| 2022-08-04 | 33.35 | 33.20 | ↓$0.15 (-0.44%) | 33.19 | 33.41 | 7.58K |
| 2022-08-03 | 33.60 | 33.40 | ↓$0.20 (-0.60%) | 33.18 | 33.60 | 4.27K |
| 2022-08-02 | 33.63 | 33.11 | ↓$0.52 (-1.55%) | 33.11 | 33.63 | 14.27K |
| 2022-08-01 | 33.52 | 33.44 | ↓$0.08 (-0.25%) | 33.24 | 33.52 | 6.76K |
| 2022-07-29 | 33.44 | 33.46 | ↑$0.02 (0.06%) | 32.71 | 33.49 | 7.17K |
| 2022-07-28 | 32.74 | 33.22 | ↑$0.48 (1.47%) | 32.67 | 33.22 | 7.73K |
| 2022-07-27 | 32.78 | 32.85 | ↑$0.07 (0.21%) | 32.38 | 32.85 | 8.33K |
| 2022-07-26 | 32.50 | 32.51 | ↑$0.01 (0.03%) | 32.43 | 32.53 | 6.88K |
| 2022-07-25 | 32.32 | 32.53 | ↑$0.21 (0.65%) | 32.32 | 32.53 | 5.26K |
Create an account or log in to view more rows.
$JDIV let it ride
$JDIV more calls coming in
$JDIV Shorts talk the talk but cant walk the walk
$JDIV MAY RIP TOMORROW
$JDIV what caused the sell off in an otherwise good tech market today?
$JDIV Exciting times ahead people.
$JDIV shorters eat my shit
$JDIV Bears go home!
$JDIV love when bulls come out
$JDIV oversold