J.P. Morgan Exchange-Traded Fund Trust (JPIE) Historical Stock Data
44.89 ↑0.08 (0.18%)
As of April 18, 2024, 1:45pm EST.
Historical Data
In the past 30 trading days, JPIE is down -0.02% a day on average. There have been 16 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 14 days where JPIE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 44.95 | 44.89 | ↓$0.06 (-0.13%) | 44.86 | 44.95 | 139.70K |
| 2024-04-17 | 44.89 | 44.81 | ↓$0.08 (-0.18%) | 44.81 | 44.91 | 307.80K |
| 2024-04-16 | 44.90 | 44.84 | ↓$0.06 (-0.13%) | 44.82 | 44.91 | 248.30K |
| 2024-04-15 | 44.99 | 44.96 | ↓$0.03 (-0.07%) | 44.94 | 45.01 | 214.25K |
| 2024-04-12 | 45.04 | 45.01 | ↓$0.03 (-0.07%) | 45.01 | 45.06 | 97.92K |
| 2024-04-11 | 45.04 | 45.02 | ↓$0.02 (-0.04%) | 44.98 | 45.04 | 158.82K |
| 2024-04-10 | 45.11 | 45.05 | ↓$0.06 (-0.13%) | 45.02 | 45.11 | 1.80M |
| 2024-04-09 | 45.24 | 45.26 | ↑$0.02 (0.04%) | 45.24 | 45.28 | 100.84K |
| 2024-04-08 | 45.20 | 45.22 | ↑$0.02 (0.04%) | 45.20 | 45.23 | 107.44K |
| 2024-04-05 | 45.27 | 45.23 | ↓$0.04 (-0.09%) | 45.23 | 45.27 | 256.04K |
| 2024-04-04 | 45.26 | 45.27 | ↑$0.01 (0.02%) | 45.24 | 45.29 | 817.72K |
| 2024-04-03 | 45.17 | 45.21 | ↑$0.04 (0.09%) | 45.16 | 45.23 | 223.85K |
| 2024-04-02 | 45.19 | 45.17 | ↓$0.02 (-0.04%) | 45.17 | 45.22 | 193.29K |
| 2024-04-01 | 45.32 | 45.21 | ↓$0.11 (-0.24%) | 45.20 | 45.32 | 139.77K |
| 2024-03-28 | 45.51 | 45.56 | ↑$0.05 (0.11%) | 45.50 | 45.56 | 198.25K |
| 2024-03-27 | 45.49 | 45.55 | ↑$0.06 (0.13%) | 45.47 | 45.55 | 210.38K |
| 2024-03-26 | 45.48 | 45.48 | ↑$0.00 (0.00%) | 45.47 | 45.50 | 86.03K |
| 2024-03-25 | 45.49 | 45.51 | ↑$0.02 (0.04%) | 45.49 | 45.52 | 89.14K |
| 2024-03-22 | 45.49 | 45.50 | ↑$0.01 (0.02%) | 45.48 | 45.53 | 134.85K |
| 2024-03-21 | 45.44 | 45.44 | ↑$0.00 (0.00%) | 45.42 | 45.46 | 132.24K |
| 2024-03-20 | 45.31 | 45.42 | ↑$0.11 (0.24%) | 45.30 | 45.43 | 331.75K |
| 2024-03-19 | 45.29 | 45.31 | ↑$0.02 (0.04%) | 45.27 | 45.32 | 146.16K |
| 2024-03-18 | 45.27 | 45.26 | ↓$0.01 (-0.02%) | 45.25 | 45.28 | 124.64K |
| 2024-03-15 | 45.26 | 45.26 | ↑$0.00 (0.00%) | 45.24 | 45.28 | 189.74K |
| 2024-03-14 | 45.36 | 45.29 | ↓$0.07 (-0.15%) | 45.29 | 45.37 | 114.27K |
| 2024-03-13 | 45.36 | 45.39 | ↑$0.03 (0.07%) | 45.35 | 45.40 | 127.84K |
| 2024-03-12 | 45.41 | 45.38 | ↓$0.03 (-0.07%) | 45.37 | 45.41 | 199.71K |
| 2024-03-11 | 45.45 | 45.44 | ↓$0.01 (-0.02%) | 45.42 | 45.47 | 153.58K |
| 2024-03-08 | 45.45 | 45.45 | ↑$0.00 (0.00%) | 45.42 | 45.49 | 99.43K |
| 2024-03-07 | 45.35 | 45.37 | ↑$0.02 (0.04%) | 45.34 | 45.39 | 144.59K |
Create an account or log in to view more rows.
$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
$JPIE Keep up the pressure.
$JPIE GET IN mofos!!!
$JPIE I warned everyone this company sucks
$JPIE to the moon!!! lfG
$JPIE Shorts talk the talk but cant walk the walk