J.P. Morgan Exchange-Traded Fund Trust (JMHI) Historical Stock Data
50.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JMHI is down -0.04% a day on average. There have been 15 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 15 days where JMHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 50.51 | 50.52 | ↑$0.01 (0.02%) | 50.38 | 50.54 | 8.58K |
| 2025-01-23 | 50.48 | 50.52 | ↑$0.04 (0.08%) | 50.48 | 50.54 | 19.39K |
| 2025-01-22 | 50.47 | 50.53 | ↑$0.06 (0.12%) | 50.47 | 50.53 | 14.84K |
| 2025-01-21 | 50.45 | 50.44 | ↓$0.01 (-0.02%) | 50.40 | 50.47 | 17.55K |
| 2025-01-17 | 50.17 | 50.30 | ↑$0.13 (0.26%) | 50.17 | 50.30 | 21.02K |
| 2025-01-16 | 50.01 | 50.14 | ↑$0.13 (0.26%) | 50.01 | 50.14 | 12.79K |
| 2025-01-15 | 49.94 | 50.05 | ↑$0.11 (0.21%) | 49.93 | 50.07 | 8.98K |
| 2025-01-14 | 49.88 | 49.85 | ↓$0.04 (-0.07%) | 49.83 | 49.90 | 9.31K |
| 2025-01-13 | 49.96 | 49.90 | ↓$0.06 (-0.13%) | 49.87 | 50.02 | 15.74K |
| 2025-01-10 | 50.13 | 50.02 | ↓$0.12 (-0.23%) | 50.00 | 50.14 | 23.32K |
| 2025-01-08 | 50.30 | 50.17 | ↓$0.13 (-0.26%) | 50.16 | 50.30 | 12.38K |
| 2025-01-07 | 50.35 | 50.34 | ↓$0.01 (-0.03%) | 50.31 | 50.37 | 7.04K |
| 2025-01-06 | 50.33 | 50.39 | ↑$0.06 (0.12%) | 50.30 | 50.40 | 40.09K |
| 2025-01-03 | 50.35 | 50.35 | ↑$0.00 (0.00%) | 50.30 | 50.36 | 18.98K |
| 2025-01-02 | 50.20 | 50.27 | ↑$0.07 (0.14%) | 50.20 | 50.30 | 11.94K |
| 2024-12-31 | 50.24 | 50.22 | ↓$0.02 (-0.04%) | 50.16 | 50.27 | 49.12K |
| 2024-12-30 | 50.34 | 50.34 | ↑$0.00 (0.00%) | 50.23 | 50.34 | 23.34K |
| 2024-12-27 | 50.14 | 50.21 | ↑$0.07 (0.14%) | 50.14 | 50.21 | 23.31K |
| 2024-12-26 | 50.15 | 50.17 | ↑$0.02 (0.04%) | 50.10 | 50.21 | 29.73K |
| 2024-12-24 | 50.05 | 50.12 | ↑$0.07 (0.13%) | 50.05 | 50.19 | 13.74K |
| 2024-12-23 | 50.12 | 50.17 | ↑$0.05 (0.10%) | 50.09 | 50.18 | 22.89K |
| 2024-12-20 | 49.98 | 50.12 | ↑$0.14 (0.28%) | 49.98 | 50.12 | 44.90K |
| 2024-12-19 | 50.22 | 49.93 | ↓$0.29 (-0.58%) | 49.90 | 50.22 | 48.14K |
| 2024-12-18 | 50.48 | 50.38 | ↓$0.10 (-0.20%) | 50.35 | 50.56 | 29.67K |
| 2024-12-17 | 50.55 | 50.51 | ↓$0.04 (-0.09%) | 50.47 | 50.60 | 42.72K |
| 2024-12-16 | 50.66 | 50.63 | ↓$0.03 (-0.06%) | 50.59 | 50.67 | 36.87K |
| 2024-12-13 | 50.78 | 50.60 | ↓$0.18 (-0.35%) | 50.57 | 50.78 | 23.27K |
| 2024-12-12 | 51.01 | 50.66 | ↓$0.35 (-0.69%) | 50.65 | 51.01 | 119.69K |
| 2024-12-11 | 51.10 | 51.02 | ↓$0.08 (-0.16%) | 51.00 | 51.10 | 21.39K |
| 2024-12-10 | 51.14 | 51.08 | ↓$0.06 (-0.12%) | 51.04 | 51.14 | 26.83K |
Create an account or log in to view more rows.
$JMHI I mean ... head and shoulders .....
$JMHI Love this stock.
Light taps
$JMHI Don't hold!!! Buy it
$JMHI prepare your cash to buy dip
$JMHI I need a smoke after this trade
$JMHI here to raid
$JMHI back to business
$JMHI nice!!!
$JMHI Buy the dip
$JMHI only getting stronger