J.P. Morgan Exchange-Traded Fund Trust (JPIE) Historical Stock Data
46.09 ↑0.06 (0.14%)
As of January 31, 2023, 10:32am EST.
Historical Data
In the past 30 trading days, JPIE is up 0.09% a day on average. There have been 20 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 10 days where JPIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 46.04 | 46.02 | ↓$0.02 (-0.04%) | 46.01 | 46.05 | 81.78K |
| 2023-01-27 | 46.09 | 46.15 | ↑$0.06 (0.12%) | 46.09 | 46.18 | 50.38K |
| 2023-01-26 | 46.17 | 46.16 | ↓$0.01 (-0.02%) | 46.13 | 46.19 | 33.39K |
| 2023-01-25 | 46.11 | 46.16 | ↑$0.05 (0.10%) | 46.08 | 46.16 | 33.43K |
| 2023-01-24 | 46.04 | 46.15 | ↑$0.11 (0.24%) | 46.01 | 46.21 | 122.24K |
| 2023-01-23 | 46.04 | 46.08 | ↑$0.04 (0.09%) | 46.03 | 46.13 | 35.24K |
| 2023-01-20 | 46.19 | 46.16 | ↓$0.03 (-0.06%) | 46.14 | 46.19 | 51.33K |
| 2023-01-19 | 46.24 | 46.26 | ↑$0.02 (0.04%) | 46.22 | 46.28 | 117.58K |
| 2023-01-18 | 46.29 | 46.28 | ↓$0.01 (-0.02%) | 46.24 | 46.31 | 37.07K |
| 2023-01-17 | 46.04 | 46.04 | ↑$0.00 (0.00%) | 46.03 | 46.12 | 69.52K |
| 2023-01-13 | 46.11 | 46.12 | ↑$0.01 (0.01%) | 46.10 | 46.16 | 50.72K |
| 2023-01-12 | 46.00 | 46.11 | ↑$0.11 (0.23%) | 46.00 | 46.11 | 63.14K |
| 2023-01-11 | 45.84 | 45.92 | ↑$0.07 (0.16%) | 45.84 | 45.92 | 70.33K |
| 2023-01-10 | 45.79 | 45.79 | ↑$0.00 (0.00%) | 45.76 | 45.90 | 85.38K |
| 2023-01-09 | 45.79 | 45.87 | ↑$0.08 (0.18%) | 45.79 | 45.90 | 133.71K |
| 2023-01-06 | 45.40 | 45.76 | ↑$0.36 (0.79%) | 45.40 | 45.78 | 78.62K |
| 2023-01-05 | 45.29 | 45.37 | ↑$0.09 (0.19%) | 45.26 | 45.40 | 56.40K |
| 2023-01-04 | 45.34 | 45.42 | ↑$0.08 (0.18%) | 45.28 | 45.42 | 79.84K |
| 2023-01-03 | 45.22 | 45.20 | ↓$0.02 (-0.04%) | 45.16 | 45.24 | 42.20K |
| 2022-12-30 | 45.06 | 45.12 | ↑$0.06 (0.13%) | 45.04 | 45.15 | 51.89K |
| 2022-12-29 | 44.98 | 45.09 | ↑$0.11 (0.24%) | 44.98 | 45.09 | 174.61K |
| 2022-12-28 | 45.30 | 45.26 | ↓$0.04 (-0.09%) | 45.23 | 45.38 | 86.82K |
| 2022-12-27 | 45.45 | 45.33 | ↓$0.12 (-0.26%) | 45.33 | 45.46 | 88.05K |
| 2022-12-23 | 45.44 | 45.50 | ↑$0.06 (0.13%) | 45.43 | 45.50 | 589.35K |
| 2022-12-22 | 45.54 | 45.53 | ↓$0.01 (-0.02%) | 45.51 | 45.61 | 82.14K |
| 2022-12-21 | 45.50 | 45.56 | ↑$0.06 (0.13%) | 45.48 | 45.60 | 112.38K |
| 2022-12-20 | 45.40 | 45.39 | ↓$0.01 (-0.01%) | 45.38 | 45.66 | 232.15K |
| 2022-12-19 | 45.50 | 45.48 | ↓$0.02 (-0.04%) | 45.37 | 45.52 | 2.23M |
| 2022-12-16 | 45.53 | 45.62 | ↑$0.09 (0.20%) | 45.53 | 45.64 | 56.46K |
| 2022-12-15 | 45.61 | 45.62 | ↑$0.01 (0.02%) | 45.61 | 45.90 | 113.59K |
Create an account or log in to view more rows.
$JPIE take what we can get
$JPIE I’ll be buying more if this dips!
$JPIE buy the dip…smfh
$JPIE Burn burn burn
$JPIE looking ready to breakout soon.
$JPIE When in doubt
zoom out. ??
$JPIE dont be a POS today
$JPIE LOADING UP HERE!
$JPIE still bullish
$JPIE buy and HODL