J.P. Morgan Exchange-Traded Fund Trust (JIRE) Historical Stock Data
62.65 ↓0.23 (-0.37%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JIRE is up 0.06% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 62.60 | 62.88 | ↑$0.28 (0.45%) | 62.60 | 62.88 | 134.53K |
2024-03-26 | 62.70 | 62.49 | ↓$0.21 (-0.33%) | 62.42 | 62.70 | 81.45K |
2024-03-25 | 62.34 | 62.36 | ↑$0.02 (0.03%) | 62.09 | 62.51 | 148.63K |
2024-03-22 | 62.65 | 62.47 | ↓$0.18 (-0.29%) | 62.39 | 62.65 | 113.95K |
2024-03-21 | 62.70 | 62.66 | ↓$0.04 (-0.06%) | 62.60 | 62.81 | 224.25K |
2024-03-20 | 62.09 | 62.68 | ↑$0.59 (0.95%) | 61.97 | 62.76 | 134.08K |
2024-03-19 | 62.00 | 62.10 | ↑$0.10 (0.16%) | 61.86 | 62.22 | 71.83K |
2024-03-18 | 62.17 | 62.00 | ↓$0.17 (-0.27%) | 61.93 | 62.17 | 287.11K |
2024-03-15 | 62.07 | 61.94 | ↓$0.13 (-0.21%) | 61.77 | 62.12 | 133.56K |
2024-03-14 | 62.36 | 61.89 | ↓$0.47 (-0.75%) | 61.68 | 62.36 | 113.20K |
2024-03-13 | 62.26 | 62.36 | ↑$0.10 (0.16%) | 62.26 | 62.47 | 93.30K |
2024-03-12 | 61.87 | 62.29 | ↑$0.42 (0.68%) | 61.72 | 62.29 | 216.30K |
2024-03-11 | 61.83 | 61.74 | ↓$0.09 (-0.15%) | 61.55 | 61.83 | 352.93K |
2024-03-08 | 62.63 | 62.22 | ↓$0.41 (-0.65%) | 62.13 | 62.70 | 106.53K |
2024-03-07 | 62.22 | 62.42 | ↑$0.20 (0.32%) | 62.22 | 62.50 | 128.46K |
2024-03-06 | 61.71 | 61.70 | ↓$0.01 (-0.02%) | 61.59 | 61.93 | 410.59K |
2024-03-05 | 61.14 | 61.03 | ↓$0.11 (-0.18%) | 60.85 | 61.34 | 109.33K |
2024-03-04 | 61.03 | 61.08 | ↑$0.05 (0.07%) | 60.97 | 61.21 | 629.31K |
2024-03-01 | 60.84 | 61.15 | ↑$0.31 (0.51%) | 60.62 | 61.16 | 60.92K |
2024-02-29 | 60.74 | 60.50 | ↓$0.24 (-0.40%) | 60.25 | 60.75 | 347.78K |
2024-02-28 | 60.39 | 60.40 | ↑$0.01 (0.02%) | 60.31 | 60.50 | 61.04K |
2024-02-27 | 60.58 | 60.75 | ↑$0.17 (0.28%) | 60.58 | 60.80 | 66.64K |
2024-02-26 | 60.84 | 60.63 | ↓$0.21 (-0.35%) | 60.51 | 60.84 | 336.57K |
2024-02-23 | 60.83 | 60.76 | ↓$0.07 (-0.12%) | 60.71 | 60.94 | 79.49K |
2024-02-22 | 60.52 | 60.69 | ↑$0.17 (0.28%) | 60.36 | 60.70 | 71.93K |
2024-02-21 | 59.83 | 60.02 | ↑$0.19 (0.32%) | 59.76 | 60.02 | 202.96K |
2024-02-20 | 60.11 | 59.95 | ↓$0.16 (-0.27%) | 59.78 | 60.11 | 228.83K |
2024-02-16 | 59.52 | 59.62 | ↑$0.10 (0.17%) | 59.38 | 59.88 | 198.93K |
2024-02-15 | 59.03 | 59.50 | ↑$0.47 (0.80%) | 59.01 | 59.50 | 264.34K |
2024-02-14 | 58.41 | 58.76 | ↑$0.35 (0.60%) | 58.39 | 58.77 | 240.95K |
Create an account or log in to view more rows.
$JIRE I warned everyone this company sucks
$JIRE going green
$JIRE to the moon!!! lfG
$JIRE -
Buy
buy
buy!
$JIRE let’s ride
$JIRE green shoots
$JIRE Bull trap
$JIRE Be patient !!
$JIRE run it!
$JIRE we back boys