JPMorgan Diversified Return US Mid Cap Equity ETF Historical Data - JPME

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8431	1.68967730106	109.08	111.55	109.08	9662	110.69498169	SP
4	7.0831	6.82116718028	103.84	111.55	103.12	10794	107.63144361	SP
12	9.6631	9.54285996445	101.26	111.55	98.82	9858	105.30183537	SP
26	15.4531	16.186341259	95.47	111.55	94.0752	12128	100.85409793	SP
52	24.3831	28.1755257684	86.54	111.55	86.16	12229	97.40269659	SP
156	17.4731	18.6978063135	93.45	111.55	76.3115	15429	89.3171103	SP
260	41.6531	60.1315143641	69.27	111.55	41.6301	15438	80.77678228	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732917840	110.9231	0.28	0.25	111.03	111.16	110.92	1654
1732750200	110.6471	-0.2	-0.18	111.12	111.55	110.6471	6631
1732663800	110.8517	-0.02	-0.02	110.79	111.07	110.3001	15496
1732577400	110.8689	0.94	0.85	110.71	111.45	110.71	11201
1732318200	109.932	1.12	1.03	109.08	109.9599	109.08	5320
1732231800	108.81	1.54	1.43	107.86	108.9486	107.3301	9234
1732145400	107.2722	0.61	0.57	106.83	107.35	106.67	11349
1732059000	106.6654	-0.02	-0.02	105.895	106.83	105.895	6771
1731972600	106.6886	0.43	0.41	106.32	106.96	106.32	19002
1731713400	106.2573	-0.49	-0.46	106.71	106.8948	106.05	7610
1731627000	106.745	-1.01	-0.94	107.79	107.79	106.745	12742
1731540600	107.7539	-0.27	-0.25	108.29	108.43	107.6785	7334
1731454200	108.0221	-0.81	-0.74	108.81	109.01	107.795	12166
1731367800	108.8317	0.49	0.45	108.82	109.22	108.81	15943
1731108600	108.3424	0.83	0.77	107.75	108.53	107.75	9219
1731022200	107.517	0.37	0.35	107.57	107.89	107.3	22026
1730935800	107.1439	2.43	2.32	106.6169	107.24	106.4728	6025
1730849400	104.7113	1.23	1.19	103.31	104.7113	103.31	8262
1730763000	103.48	0.33	0.32	103.42	104.05	103.42	10086
1730500200	103.15	-0.2	-0.20	103.84	104.09	103.12	8676
1730413800	103.3533	-1.04	-1.00	104.1	104.1	103.35	6301
1730327400	104.3976	0.11	0.10	104.19	105.19	104.19	7942
1730241000	104.2881	-0.34	-0.33	104.17	104.4773	104.17	7436
1730154600	104.63	0.67	0.64	104.29	104.7888	104.29	5542
1729895400	103.9608	-0.8	-0.76	105.22	105.22	103.9608	6687
1729809000	104.7595	0.2	0.19	104.93	105.0158	104.5541	4763
1729722600	104.5587	-0.23	-0.22	104.5	105.14	104.0024	15052
1729636200	104.7886	-0.45	-0.43	104.91	104.93	104.43	7980
1729549800	105.2395	-1.11	-1.05	106.31	106.31	105.19	12375
1729290600	106.3531	0.19	0.18	106.31	106.4923	106	5975
1729204200	106.1657	-0.14	-0.13	106.44	106.6699	106.08	6702
1729117800	106.301	0.83	0.78	105.92	106.4249	105.92	5305
1729031400	105.4758	-0.18	-0.17	105.65	106.115	105.4758	8519
1728945000	105.6551	0.73	0.69	104.98	105.6551	104.98	5050
1728685800	104.9262	1.13	1.08	103.82	104.9998	103.82	6720
1728599400	103.8	-0.4	-0.38	103.89	104.1449	103.52	8202
1728513000	104.2	0.37	0.36	103.77	104.4456	103.77	7383
1728426600	103.83	-0.06	-0.06	103.89	104.075	103.53	4747
1728340200	103.8937	-0.91	-0.87	104.44	104.44	103.6	7059
1728081000	104.8013	0.7	0.67	104.88	104.88	104.277	7665
1727994600	104.1007	-0.45	-0.43	104.3	104.3	103.71081	7505
1727908200	104.5485	-0.1	-0.10	104.5529	104.61	104.36	24401
1727821800	104.6485	-0.39	-0.37	105.06	105.06	104.1	24500
1727735400	105.04	0.25	0.24	104.84	105.04	104.1201	6342
1727476200	104.793	0.34	0.33	104.77	105.32	104.5382	6751
1727389800	104.45	0.69	0.66	104.63	104.72	104.2	14201
1727303400	103.7613	-0.85	-0.81	104.8	104.8	103.67	15441
1727217000	104.61	-0.38	-0.36	104.91	104.94	104.535	23756
1727130600	104.99	0.68	0.65	104.5	104.99	104.48	6980
1726871400	104.309	-0.39	-0.37	104.89	104.89	103.96	10419
1726785000	104.6962	1.13	1.09	104.95	104.95	104.26	8838
1726698600	103.5689	-0.03	-0.03	103.75	104.4007	103.3901	10191
1726612200	103.6026	0.09	0.09	103.95	104.19	103.42	8298
1726525800	103.51	0.77	0.75	103.11	103.52	103.05	9547
1726266600	102.74	1.35	1.33	101.92	102.74	101.92	6887
1726180200	101.39	0.67	0.67	100.83	101.4699	100.5169	5623
1726093800	100.72	0.21	0.21	100.24	100.72	98.82	6592
1726007400	100.51	-0.2	-0.20	100.84	100.84	99.9	16904
1725921000	100.71	0.64	0.64	100.45	101.12	100.45	8691
1725661800	100.0726	-1.06	-1.05	101.26	101.47	100.0726	7276
1725575400	101.13	-0.6	-0.59	101.84	101.84	100.85	14569
1725489000	101.73	-0.04	-0.04	101.84	102.14	101.44	13458
1725402600	101.7745	-1.63	-1.58	102.81	102.81	101.7745	15321

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan Diversified Return US Mid Cap Equity ETF (JPME)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

BLACK FRIDAY

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

JPMorgan Diversified Return US Mid Cap Equity ETF (JPME) Historical

JPMorgan Diversified Return US Mid Cap Equity ETF (JPME)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History