JPMorgan Funds (JPJ3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 45.713 | -0.42 | -0.91 | 45.713 | 45.713 | 45.713 | 19 |
| 1724358420 | 46.131 | -0.26 | -0.56 | 46.131 | 46.131 | 46.131 | 24 |
| 1724271960 | 46.39 | 0 | 0.00 | 46.39 | 46.39 | 46.39 | 0 |
| 1724185560 | 46.39 | 2.14 | 4.84 | 46.361 | 46.579 | 46.34 | 855 |
| 1724099220 | 44.249 | 0 | 0.00 | 44.249 | 44.249 | 44.249 | 0 |
| 1723840020 | 44.249 | 0 | 0.00 | 44.249 | 44.249 | 44.249 | 0 |
| 1723753620 | 44.249 | 0.69 | 1.59 | 44.238 | 44.682 | 44.238 | 904 |
| 1723667160 | 43.558 | 0 | 0.00 | 43.558 | 43.558 | 43.558 | 0 |
| 1723580760 | 43.558 | 0 | 0.00 | 43.558 | 43.558 | 43.558 | 0 |
| 1723494360 | 43.558 | 0.33 | 0.75 | 43.558 | 43.558 | 43.558 | 10 |
| 1723235220 | 43.232 | 2.01 | 4.89 | 43.329 | 43.329 | 43.232 | 365 |
| 1723148760 | 41.218 | 0 | 0.00 | 41.218 | 41.218 | 41.218 | 0 |
| 1723062360 | 41.218 | 2.1 | 5.36 | 41.883 | 42.525 | 41.218 | 726 |
| 1722976020 | 39.119999 | 0 | 0.00 | 39.119999 | 39.119999 | 39.119999 | 0 |
| 1722889620 | 39.119999 | -3.85 | -8.96 | 40.083 | 40.083 | 38.817 | 755 |
| 1722630360 | 42.97 | -2.58 | -5.67 | 43.699 | 43.699 | 42.601 | 1130 |
| 1722544020 | 45.554 | -0.12 | -0.26 | 45.554 | 45.554 | 45.554 | 88 |
| 1722457560 | 45.671 | -0.33 | -0.72 | 45.671 | 45.671 | 45.671 | 50 |
| 1722371160 | 46.001 | 0 | 0.00 | 46.001 | 46.001 | 46.001 | 0 |
| 1722284760 | 46.001 | 0.69 | 1.53 | 46.001 | 46.001 | 46.001 | 10 |
| 1722025620 | 45.31 | 0.17 | 0.37 | 45.31 | 45.31 | 45.31 | 130 |
| 1721939160 | 45.141 | -1.33 | -2.86 | 45.186 | 45.186 | 45.026 | 1907 |
| 1721852820 | 46.469 | -1.43 | -2.98 | 46.942 | 46.942 | 46.469 | 47 |
| 1721766420 | 47.894 | 1.34 | 2.89 | 47.068 | 47.894 | 47.068 | 212 |
| 1721679960 | 46.551 | 0 | 0.00 | 46.551 | 46.551 | 46.551 | 0 |
| 1721420760 | 46.551 | -0.46 | -0.98 | 46.338 | 46.551 | 46.338 | 213 |
| 1721334360 | 47.014 | -1.14 | -2.36 | 47.018 | 47.056 | 47.014 | 341 |
| 1721248020 | 48.15 | -1.99 | -3.97 | 47.85 | 48.15 | 47.85 | 425 |
| 1721161560 | 50.142 | 0.28 | 0.57 | 50.142 | 50.142 | 50.142 | 24 |
| 1721075160 | 49.859 | -0.48 | -0.94 | 49.54 | 49.859 | 49.54 | 62 |
| 1720815960 | 50.334 | 0 | 0.00 | 50.334 | 50.334 | 50.334 | 0 |
| 1720729560 | 50.334 | 0 | 0.00 | 50.334 | 50.334 | 50.334 | 0 |
| 1720643160 | 50.334 | 0 | 0.00 | 50.334 | 50.334 | 50.334 | 0 |
| 1720556760 | 50.334 | 0 | 0.00 | 50.334 | 50.334 | 50.334 | 0 |
| 1720470360 | 50.334 | 0.03 | 0.06 | 50.803 | 51.064 | 50.334 | 1397 |
| 1720211220 | 50.302 | 0.46 | 0.92 | 50 | 50.302 | 50 | 653 |
| 1720124820 | 49.842 | 0.15 | 0.31 | 50 | 50 | 49.837 | 1110 |
| 1720038420 | 49.689 | 0.29 | 0.59 | 49.8 | 49.8 | 49.689 | 258 |
| 1719952020 | 49.4 | 0.01 | 0.02 | 49.133 | 49.4 | 49.133 | 502 |
| 1719865620 | 49.39 | 0.09 | 0.18 | 49.39 | 49.39 | 49.39 | 80 |
| 1719606420 | 49.3 | 0.28 | 0.58 | 49.421 | 49.421 | 49.3 | 1010 |
| 1719520020 | 49.015 | 0 | 0.00 | 49.015 | 49.015 | 49.015 | 0 |
| 1719433620 | 49.015 | 0.38 | 0.79 | 49.015 | 49.015 | 49.015 | 150 |
| 1719347160 | 48.632 | -0.56 | -1.13 | 47.951 | 48.632 | 47.859 | 157 |
| 1719260760 | 49.189 | 0 | 0.00 | 49.189 | 49.189 | 49.189 | 0 |
| 1719001560 | 49.189 | 0 | 0.00 | 49.189 | 49.189 | 49.189 | 0 |
| 1718915160 | 49.189 | 0.28 | 0.58 | 49.205 | 49.205 | 49.126 | 161 |
| 1718828820 | 48.905 | 0.14 | 0.29 | 49.025 | 49.025 | 48.896 | 520 |
| 1718742420 | 48.763 | 0 | 0.00 | 48.763 | 48.763 | 48.763 | 0 |
| 1718656020 | 48.763 | 0.26 | 0.54 | 48.763 | 48.763 | 48.763 | 231 |
| 1718396820 | 48.5 | 0.3 | 0.62 | 48.502 | 48.514 | 48.5 | 2000 |
| 1718310420 | 48.2 | 0.21 | 0.44 | 48.074 | 48.2 | 48.074 | 1053 |
| 1718224020 | 47.99 | 1.09 | 2.33 | 47.2 | 48 | 47.2 | 956 |
| 1718137620 | 46.896 | 0.76 | 1.64 | 46.841 | 46.896 | 46.841 | 300 |
| 1718051220 | 46.141 | 0.27 | 0.58 | 46.332 | 46.332 | 46.141 | 314 |
| 1717792020 | 45.873 | 0 | 0.00 | 45.873 | 45.873 | 45.873 | 0 |
| 1717705620 | 45.873 | -0.32 | -0.69 | 45.873 | 45.873 | 45.873 | 434 |
| 1717619160 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1717532760 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1717446360 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1717187160 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1717100760 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1717014360 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1716927960 | 46.19 | 0 | 0.00 | 46.19 | 46.19 | 46.19 | 0 |
| 1716841560 | 46.19 | -0.13 | -0.28 | 46.19 | 46.19 | 46.19 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
