J.P. Morgan Exchange-Traded Fund Trust (JMSI) Historical Stock Data
50.35 ↑0.24 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JMSI is up 0.01% a day on average. There have been 20 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 10 days where JMSI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-08 | 50.13 | 50.35 | ↑$0.21 (0.43%) | 50.13 | 50.37 | 21.42K |
2024-11-07 | 49.95 | 50.10 | ↑$0.15 (0.30%) | 49.95 | 50.10 | 21.67K |
2024-11-06 | 49.83 | 49.85 | ↑$0.02 (0.03%) | 49.81 | 49.88 | 20.50K |
2024-11-05 | 50.35 | 50.37 | ↑$0.02 (0.04%) | 50.31 | 50.37 | 16.75K |
2024-11-04 | 50.27 | 50.32 | ↑$0.04 (0.09%) | 50.27 | 50.35 | 16.01K |
2024-11-01 | 50.39 | 50.26 | ↓$0.13 (-0.26%) | 50.25 | 50.39 | 150.15K |
2024-10-31 | 50.39 | 50.36 | ↓$0.03 (-0.06%) | 50.36 | 50.39 | 8.91K |
2024-10-30 | 50.35 | 50.41 | ↑$0.06 (0.12%) | 50.33 | 50.47 | 19K |
2024-10-29 | 50.44 | 50.35 | ↓$0.09 (-0.19%) | 50.34 | 50.44 | 8.18K |
2024-10-28 | 50.40 | 50.45 | ↑$0.05 (0.10%) | 50.38 | 50.50 | 10.95K |
2024-10-25 | 50.30 | 50.41 | ↑$0.11 (0.22%) | 50.30 | 50.43 | 9.53K |
2024-10-24 | 50.26 | 50.31 | ↑$0.05 (0.10%) | 50.26 | 50.31 | 32.32K |
2024-10-23 | 50.55 | 50.27 | ↓$0.28 (-0.55%) | 50.22 | 50.55 | 35.96K |
2024-10-22 | 50.73 | 50.59 | ↓$0.14 (-0.28%) | 50.59 | 50.73 | 6.77K |
2024-10-21 | 50.77 | 50.71 | ↓$0.06 (-0.12%) | 50.71 | 50.82 | 10.81K |
2024-10-18 | 50.79 | 50.81 | ↑$0.02 (0.04%) | 50.79 | 50.84 | 3.15K |
2024-10-17 | 50.81 | 50.83 | ↑$0.02 (0.04%) | 50.81 | 50.85 | 7.46K |
2024-10-16 | 50.80 | 50.86 | ↑$0.06 (0.12%) | 50.79 | 50.86 | 9.25K |
2024-10-15 | 50.72 | 50.79 | ↑$0.07 (0.14%) | 50.70 | 50.82 | 10.77K |
2024-10-14 | 50.69 | 50.70 | ↑$0.01 (0.02%) | 50.65 | 50.71 | 9.14K |
2024-10-11 | 50.69 | 50.72 | ↑$0.03 (0.06%) | 50.69 | 50.77 | 7.91K |
2024-10-10 | 50.67 | 50.73 | ↑$0.06 (0.12%) | 50.67 | 50.73 | 14.42K |
2024-10-09 | 50.74 | 50.78 | ↑$0.04 (0.08%) | 50.72 | 50.78 | 16.45K |
2024-10-08 | 50.73 | 50.79 | ↑$0.06 (0.12%) | 50.73 | 50.81 | 16.44K |
2024-10-07 | 50.86 | 50.82 | ↓$0.04 (-0.08%) | 50.80 | 50.89 | 29.76K |
2024-10-04 | 50.96 | 50.87 | ↓$0.09 (-0.17%) | 50.87 | 50.98 | 13.92K |
2024-10-03 | 51.07 | 51.06 | ↓$0.01 (-0.02%) | 51.01 | 51.09 | 28.22K |
2024-10-02 | 51.01 | 51.02 | ↑$0.01 (0.02%) | 50.96 | 51.04 | 13.15K |
2024-10-01 | 51.05 | 51.05 | ↑$0.00 (0.00%) | 51.05 | 51.13 | 6.66K |
2024-09-30 | 51.13 | 51.03 | ↓$0.10 (-0.20%) | 50.99 | 51.15 | 40.64K |
Create an account or log in to view more rows.
$JMSI one of the poorest performed stocks for a big name.
$JMSI Bull flag forming?
$JMSI this is going to skyrocket tmr!!!
$JMSI When they tell me diversifying is for idiots
$JMSI Hold on to your Butts.
$JMSI more calls coming in
$JMSI buy and hold and get rewarded
$JMSI we need one good push to moon this.