J.P. Morgan Exchange-Traded Fund Trust (JIRE) Historical Stock Data
76.03 ↓0.45 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JIRE is up 0.04% a day on average. There have been 16 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 14 days where JIRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 76.46 | 76.03 | ↓$0.43 (-0.56%) | 75.77 | 76.55 | 320.02K |
| 2025-12-11 | 76.18 | 76.48 | ↑$0.30 (0.39%) | 76.14 | 76.57 | 315.01K |
| 2025-12-10 | 75.34 | 76.01 | ↑$0.67 (0.89%) | 75.21 | 76.13 | 425.81K |
| 2025-12-09 | 75.35 | 75.19 | ↓$0.16 (-0.21%) | 75.16 | 75.52 | 230.94K |
| 2025-12-08 | 75.54 | 75.30 | ↓$0.24 (-0.32%) | 75.15 | 75.54 | 237.73K |
| 2025-12-05 | 75.81 | 75.48 | ↓$0.33 (-0.44%) | 75.42 | 75.89 | 305.84K |
| 2025-12-04 | 75.84 | 75.62 | ↓$0.22 (-0.29%) | 75.47 | 75.90 | 242.77K |
| 2025-12-03 | 75.05 | 75.45 | ↑$0.40 (0.53%) | 75.05 | 75.47 | 861.13K |
| 2025-12-02 | 75.01 | 74.98 | ↓$0.03 (-0.04%) | 74.72 | 75.02 | 259.59K |
| 2025-12-01 | 74.76 | 74.65 | ↓$0.11 (-0.15%) | 74.65 | 74.99 | 194.83K |
| 2025-11-28 | 74.72 | 75.04 | ↑$0.32 (0.43%) | 74.65 | 75.05 | 363.64K |
| 2025-11-26 | 74.33 | 74.84 | ↑$0.51 (0.69%) | 74.33 | 74.93 | 574.38K |
| 2025-11-25 | 73.45 | 73.99 | ↑$0.54 (0.74%) | 73.29 | 74.02 | 711.67K |
| 2025-11-24 | 72.87 | 73.08 | ↑$0.21 (0.29%) | 72.79 | 73.24 | 622.10K |
| 2025-11-21 | 72.64 | 73.07 | ↑$0.43 (0.59%) | 72.36 | 73.18 | 773.87K |
| 2025-11-20 | 73.37 | 71.85 | ↓$1.52 (-2.07%) | 71.85 | 73.45 | 381.35K |
| 2025-11-19 | 73.08 | 72.94 | ↓$0.14 (-0.19%) | 72.61 | 73.33 | 390.61K |
| 2025-11-18 | 73.16 | 73.22 | ↑$0.06 (0.08%) | 72.78 | 73.45 | 400.22K |
| 2025-11-17 | 74.53 | 74.03 | ↓$0.50 (-0.67%) | 73.83 | 74.75 | 2.76M |
| 2025-11-14 | 74.68 | 75.01 | ↑$0.33 (0.44%) | 74.68 | 75.21 | 312.41K |
| 2025-11-13 | 75.90 | 75.26 | ↓$0.64 (-0.84%) | 75.15 | 75.90 | 217.24K |
| 2025-11-12 | 75.97 | 76.17 | ↑$0.20 (0.26%) | 75.97 | 76.24 | 351.88K |
| 2025-11-11 | 75.40 | 75.62 | ↑$0.22 (0.29%) | 75.36 | 75.72 | 260.37K |
| 2025-11-10 | 74.76 | 75.11 | ↑$0.35 (0.47%) | 74.55 | 75.14 | 230.02K |
| 2025-11-07 | 73.74 | 74.32 | ↑$0.58 (0.79%) | 73.55 | 74.32 | 184.01K |
| 2025-11-06 | 74.37 | 74.13 | ↓$0.24 (-0.32%) | 73.95 | 74.49 | 1.13M |
| 2025-11-05 | 73.82 | 74.25 | ↑$0.43 (0.58%) | 73.82 | 74.39 | 801.55K |
| 2025-11-04 | 73.60 | 73.69 | ↑$0.09 (0.12%) | 73.58 | 74.01 | 347.49K |
| 2025-11-03 | 74.49 | 74.42 | ↓$0.07 (-0.09%) | 74.23 | 74.49 | 277.43K |
| 2025-10-31 | 74.36 | 74.31 | ↓$0.05 (-0.07%) | 74.04 | 74.41 | 364.55K |
Create an account or log in to view more rows.
$JIRE bull flag
breakout!
$JIRE just fucking go already jeesh
$JIRE green is good
$JIRE we’re fucked tomorrow boys
$JIRE i come here all weekend... every weekend. refresh refresh refresh. smh
$JIRE has just been halted from trading.
$JIRE keep it going
$JIRE the time is near
$JIRE 50% chance this will go up or down. I am a professional guys.
$JIRE i am trading for a better future!