J.P. Morgan Exchange-Traded Fund Trust (JPIE) Historical Stock Data
46.15 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JPIE is up 0.06% a day on average. There have been 24 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 6 days where JPIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 46.13 | 46.15 | ↑$0.02 (0.04%) | 46.13 | 46.18 | 339.68K |
| 2024-09-12 | 46.07 | 46.11 | ↑$0.04 (0.09%) | 46.05 | 46.14 | 351.18K |
| 2024-09-11 | 46.06 | 46.10 | ↑$0.04 (0.09%) | 46.05 | 46.14 | 313.24K |
| 2024-09-10 | 46.09 | 46.07 | ↓$0.02 (-0.04%) | 46.05 | 46.10 | 245.66K |
| 2024-09-09 | 46.03 | 46.09 | ↑$0.06 (0.13%) | 46.02 | 46.09 | 305.94K |
| 2024-09-06 | 45.98 | 46.05 | ↑$0.07 (0.15%) | 45.96 | 46.07 | 263.24K |
| 2024-09-05 | 45.99 | 46.01 | ↑$0.02 (0.04%) | 45.95 | 46.02 | 229.33K |
| 2024-09-04 | 45.88 | 45.95 | ↑$0.07 (0.15%) | 45.88 | 45.96 | 253.68K |
| 2024-09-03 | 45.92 | 45.89 | ↓$0.03 (-0.07%) | 45.86 | 45.92 | 281.05K |
| 2024-08-30 | 46.09 | 46.12 | ↑$0.03 (0.07%) | 46.06 | 46.13 | 314.73K |
| 2024-08-29 | 46.10 | 46.09 | ↓$0.01 (-0.02%) | 46.08 | 46.13 | 587.93K |
| 2024-08-28 | 46.11 | 46.16 | ↑$0.05 (0.11%) | 46.10 | 46.16 | 201.99K |
| 2024-08-27 | 46.07 | 46.11 | ↑$0.04 (0.09%) | 46.07 | 46.13 | 296.07K |
| 2024-08-26 | 46.08 | 46.06 | ↓$0.02 (-0.04%) | 46.05 | 46.11 | 175.53K |
| 2024-08-23 | 45.94 | 46.05 | ↑$0.11 (0.24%) | 45.93 | 46.07 | 234.24K |
| 2024-08-21 | 45.93 | 46.01 | ↑$0.08 (0.17%) | 45.92 | 46.01 | 244.74K |
| 2024-08-20 | 45.91 | 45.91 | ↑$0.00 (0.00%) | 45.90 | 45.93 | 204.14K |
| 2024-08-19 | 45.85 | 45.91 | ↑$0.06 (0.13%) | 45.81 | 45.91 | 387.93K |
| 2024-08-16 | 45.82 | 45.87 | ↑$0.05 (0.11%) | 45.78 | 45.87 | 208.57K |
| 2024-08-15 | 45.80 | 45.83 | ↑$0.03 (0.07%) | 45.79 | 45.83 | 416.67K |
| 2024-08-14 | 45.81 | 45.84 | ↑$0.03 (0.07%) | 45.81 | 45.86 | 227.08K |
| 2024-08-13 | 45.76 | 45.82 | ↑$0.06 (0.13%) | 45.75 | 45.83 | 255.02K |
| 2024-08-12 | 45.72 | 45.75 | ↑$0.03 (0.07%) | 45.71 | 45.76 | 506.84K |
| 2024-08-09 | 45.70 | 45.72 | ↑$0.02 (0.04%) | 45.67 | 45.72 | 341.81K |
| 2024-08-08 | 45.65 | 45.70 | ↑$0.05 (0.11%) | 45.64 | 45.70 | 157.89K |
| 2024-08-07 | 45.68 | 45.68 | ↑$0.00 (0.00%) | 45.64 | 45.69 | 207.36K |
| 2024-08-06 | 45.69 | 45.65 | ↓$0.04 (-0.09%) | 45.62 | 45.69 | 268.97K |
| 2024-08-05 | 45.69 | 45.66 | ↓$0.03 (-0.07%) | 45.62 | 45.69 | 302.19K |
| 2024-08-02 | 45.69 | 45.74 | ↑$0.05 (0.11%) | 45.68 | 45.78 | 359.99K |
| 2024-08-01 | 45.65 | 45.68 | ↑$0.03 (0.07%) | 45.62 | 45.70 | 330.20K |
Create an account or log in to view more rows.
$JPIE take us to the moon
lets goooooo
$JPIE almost time for the running
$JPIE HOLDING LONG AND STRONG!!!
$JPIE pump up the volume
$JPIE i'm out of slaps for the day
$JPIE bull flag
breakout!
$JPIE I hate this company.
$JPIE more shorts the better idc
$JPIE Good morning gang!
$JPIE Any red I see I shall buy