Jpmorgan Realty Income ETF (JPRE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0749 | 0.158350951374 | 47.3 | 47.5799 | 46.4 | 120107 | 47.23628623 | SP |
| 4 | -3.0151 | -5.98352847787 | 50.39 | 50.39 | 46.4 | 36407 | 47.57077814 | SP |
| 12 | -2.0151 | -4.07997570358 | 49.39 | 51.89 | 46.4 | 27098 | 49.14339199 | SP |
| 26 | 3.1549 | 7.13455450023 | 44.22 | 52.0301 | 43.83 | 26038 | 48.84028469 | SP |
| 52 | 2.2749 | 5.04412416851 | 45.1 | 52.0301 | 40.3562 | 20701 | 46.5923144 | SP |
| 156 | -2.6751 | -5.34485514486 | 50.05 | 53.95 | 37.075 | 41401 | 45.88080358 | SP |
| 260 | -2.6751 | -5.34485514486 | 50.05 | 53.95 | 37.075 | 41401 | 45.88080358 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 47.3749 | 0.59 | 1.27 | 46.822 | 47.428 | 46.78 | 64320 |
| 1735860600 | 46.78 | -0.5 | -1.06 | 47.45 | 47.45 | 46.69 | 18784 |
| 1735687800 | 47.28 | 0.46 | 0.98 | 47.19 | 47.3075 | 46.92 | 427490 |
| 1735601400 | 46.8208 | -0.22 | -0.46 | 46.93 | 46.93 | 46.4 | 14988 |
| 1735342200 | 47.0358 | -0.45 | -0.95 | 47.4 | 47.5799 | 47 | 17324 |
| 1735255800 | 47.4875 | 0.14 | 0.29 | 47.16 | 47.49 | 47.11 | 16557 |
| 1735077840 | 47.35 | -0.08 | -0.16 | 47.09 | 47.39 | 47.015 | 10279 |
| 1734996600 | 47.4256 | 0.18 | 0.37 | 46.99 | 47.4256 | 46.94 | 12950 |
| 1734737400 | 47.25 | 0.8 | 1.72 | 47.02 | 47.68 | 46.85 | 11113 |
| 1734651000 | 46.45 | -0.66 | -1.40 | 47.2772 | 47.2772 | 46.45 | 9331 |
| 1734564600 | 47.1096 | -1.82 | -3.71 | 48.92 | 48.9499 | 47.1096 | 16121 |
| 1734478200 | 48.9265 | -0.07 | -0.13 | 48.76 | 49.2207 | 48.76 | 15408 |
| 1734391800 | 48.9918 | -0.25 | -0.50 | 49.3 | 49.5101 | 48.9918 | 13051 |
| 1734132600 | 49.24 | -0.13 | -0.26 | 49.18 | 49.4 | 49.13 | 9425 |
| 1734046200 | 49.3674 | -0.07 | -0.14 | 49.4 | 49.6968 | 49.3674 | 6880 |
| 1733959800 | 49.4389 | -0.11 | -0.22 | 49.6 | 49.73 | 49.32 | 15149 |
| 1733873400 | 49.55 | -0.69 | -1.36 | 49.98 | 49.98 | 49.55 | 10644 |
| 1733787000 | 50.2356 | 0.13 | 0.26 | 50.29 | 50.37 | 50.1332 | 14772 |
| 1733527800 | 50.1031 | -0.09 | -0.17 | 50.39 | 50.39 | 49.8545 | 11907 |
| 1733441400 | 50.1884 | -0 | -0.00 | 50.02 | 50.22 | 49.91 | 11444 |
| 1733355000 | 50.1904 | -0.13 | -0.26 | 50.27 | 50.27 | 49.99 | 8332 |
| 1733268600 | 50.32 | -0.29 | -0.57 | 50.67 | 50.67 | 50.3 | 14852 |
| 1733182200 | 50.61 | -0.8 | -1.56 | 51.34 | 51.34 | 50.41 | 19867 |
| 1732917840 | 51.41 | -0.23 | -0.45 | 51.67 | 51.84 | 51.33 | 47794 |
| 1732750200 | 51.6424 | 0.35 | 0.69 | 51.59 | 51.89 | 51.59 | 14476 |
| 1732663800 | 51.29 | 0.17 | 0.33 | 51.06 | 51.375 | 50.98 | 4764 |
| 1732577400 | 51.12 | 0.63 | 1.25 | 50.79 | 51.28 | 50.79 | 18713 |
| 1732318200 | 50.49 | 0.35 | 0.70 | 50.37 | 50.53 | 50.33 | 13941 |
| 1732231800 | 50.14 | 0.29 | 0.58 | 50.06 | 50.31 | 49.82 | 9433 |
| 1732145400 | 49.85 | -0.15 | -0.30 | 49.86 | 49.91 | 49.62 | 10501 |
| 1732059000 | 50 | 0.38 | 0.77 | 49.35 | 50.0799 | 49.35 | 20593 |
| 1731972600 | 49.62 | 0.31 | 0.63 | 49.29 | 49.6606 | 49.2271 | 23429 |
| 1731713400 | 49.31 | 0.01 | 0.02 | 49.27 | 49.42 | 49.07 | 12940 |
| 1731627000 | 49.3 | -0.45 | -0.90 | 49.57 | 49.58 | 49.2499 | 13004 |
| 1731540600 | 49.75 | 0.21 | 0.42 | 49.86 | 50.2 | 49.67 | 64622 |
| 1731454200 | 49.5401 | -0.55 | -1.10 | 49.99 | 50.08 | 49.5401 | 31379 |
| 1731367800 | 50.09 | -0.21 | -0.42 | 50.25 | 50.62 | 50.05 | 35563 |
| 1731108600 | 50.3 | 0.58 | 1.17 | 49.89 | 50.43 | 49.89 | 11268 |
| 1731022200 | 49.72 | 0.41 | 0.83 | 49.44 | 49.885 | 49.44 | 53327 |
| 1730935800 | 49.31 | -0.93 | -1.85 | 49.59 | 49.6661 | 48.83 | 32205 |
| 1730849400 | 50.24 | 0.58 | 1.17 | 49.61 | 50.24 | 49.61 | 9675 |
| 1730763000 | 49.66 | 0.42 | 0.85 | 49.48 | 49.839 | 49.4347 | 14369 |
| 1730500200 | 49.24 | -0.55 | -1.10 | 50.01 | 50.04 | 49.2 | 9846 |
| 1730413800 | 49.79 | -0.9 | -1.78 | 50.26 | 50.5 | 49.79 | 79841 |
| 1730327400 | 50.69 | 0.15 | 0.30 | 50.67 | 51 | 50.66 | 17926 |
| 1730241000 | 50.54 | -0.27 | -0.53 | 50.71 | 50.77 | 50.54 | 10008 |
| 1730154600 | 50.81 | 0.11 | 0.22 | 51.18 | 51.31 | 50.7833 | 21622 |
| 1729895400 | 50.7 | -0.18 | -0.35 | 51.41 | 51.59 | 50.6898 | 22404 |
| 1729809000 | 50.88 | -0.09 | -0.18 | 51.06 | 51.105 | 50.8001 | 29489 |
| 1729722600 | 50.97 | 0.59 | 1.17 | 50.25 | 50.99 | 50.25 | 21973 |
| 1729636200 | 50.38 | 0.13 | 0.26 | 50.1 | 50.5 | 50.081 | 9574 |
| 1729549800 | 50.25 | -0.96 | -1.87 | 50.95 | 51 | 50.2101 | 10839 |
| 1729290600 | 51.21 | 0.28 | 0.55 | 50.96 | 51.24 | 50.96 | 43476 |
| 1729204200 | 50.93 | -0.23 | -0.45 | 51.18 | 51.18 | 50.73 | 10238 |
| 1729117800 | 51.16 | 0.55 | 1.09 | 50.7 | 51.24 | 50.65 | 58294 |
| 1729031400 | 50.61 | 0.58 | 1.16 | 50.28 | 50.92 | 50.28 | 12618 |
| 1728945000 | 50.03 | 0.31 | 0.62 | 49.64 | 50.14 | 49.61 | 11940 |
| 1728685800 | 49.7226 | 0.45 | 0.92 | 49.39 | 49.725 | 49.36 | 18626 |
| 1728599400 | 49.27 | -0.3 | -0.61 | 49.43 | 49.75 | 49.1208 | 9736 |
| 1728513000 | 49.5716 | 0.05 | 0.10 | 49.57 | 49.5716 | 49.335 | 5033 |
| 1728426600 | 49.52 | -0.01 | -0.02 | 49.78 | 49.78 | 49.4199 | 13421 |
| 1728340200 | 49.53 | -0.35 | -0.70 | 49.75 | 49.75 | 49.35 | 7209 |
| 1728081000 | 49.88 | -0.26 | -0.52 | 50.05 | 50.05 | 49.51 | 16113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
