Jpm Ctb Eq Etf (JPTC)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3444.4 | -7.1 | -0.21 | 3444.4 | 3444.4 | 3444.4 | 1190 |
| 1739467800 | 3451.5 | 9.9 | 0.29 | 3434.9 | 3482.45 | 3405.65 | 5728 |
| 1739381400 | 3441.6 | -3.4 | -0.10 | 3435.6 | 3453.8 | 3420.35 | 385 |
| 1739295000 | 3445 | -0.8 | -0.02 | 3445 | 3445 | 3445 | 1847 |
| 1739208600 | 3445.8 | 26.8 | 0.78 | 3448.8 | 3465.05 | 3445.8 | 1587 |
| 1738949400 | 3419 | -39.3 | -1.14 | 3444.1 | 3496.7 | 3419 | 1280 |
| 1738863000 | 3458.3 | 61.7 | 1.82 | 3444.1 | 3497.35 | 3417.5 | 2182 |
| 1738776600 | 3396.6 | -8.3 | -0.24 | 3394.7 | 3443.55 | 3353.05 | 625 |
| 1738690200 | 3404.9 | -4.25 | -0.12 | 3411.5 | 3443.15 | 3400.35 | 1585 |
| 1738603800 | 3409.15 | -62.65 | -1.80 | 3388.6 | 3422.5 | 3384.8 | 1816 |
| 1738344600 | 3471.8 | 28.6 | 0.83 | 3466 | 3477.3 | 3460.3 | 658 |
| 1738258200 | 3443.2 | 25.1 | 0.73 | 3439 | 3495.35 | 3426.7 | 802 |
| 1738171800 | 3418.1 | 0 | 0.00 | 3434.4 | 3444.55 | 3418.1 | 13688 |
| 1738085400 | 3418.1 | 42.8 | 1.27 | 3408.9 | 3426.7 | 3401.35 | 795 |
| 1737999000 | 3375.3 | -74.4 | -2.16 | 3356.9 | 3402.5 | 3356.9 | 2743 |
| 1737739800 | 3449.7 | 8.2 | 0.24 | 3451.2 | 3463.9 | 3435.95 | 360 |
| 1737653400 | 3441.5 | -22.3 | -0.64 | 3455.2 | 3512.6 | 3441.5 | 5323 |
| 1737567000 | 3463.8 | 33.3 | 0.97 | 3463.8 | 3463.8 | 3463.8 | 542 |
| 1737480600 | 3430.5 | -2.2 | -0.06 | 3448.2 | 3453.25 | 3430.5 | 2223 |
| 1737394200 | 3432.7 | -4.7 | -0.14 | 3446.7 | 3462.05 | 3432.7 | 5692 |
| 1737135000 | 3437.4 | 12.3 | 0.36 | 3430.4 | 3465.05 | 3427.6 | 2522 |
| 1737048600 | 3425.1 | 23.6 | 0.69 | 3426.9 | 3426.9 | 3421.05 | 2265 |
| 1736962200 | 3401.5 | 29.4 | 0.87 | 3359.3 | 3424.4 | 3359.3 | 189 |
| 1736875800 | 3372.1 | 23.4 | 0.70 | 3363.8 | 3438.65 | 3351.1 | 540 |
| 1736789400 | 3348.7 | 11.2 | 0.34 | 3346.1 | 3363.3 | 3339.4 | 9103 |
| 1736530200 | 3337.5 | -38.9 | -1.15 | 3375.1 | 3434.2 | 3337.5 | 1192 |
| 1736443800 | 3376.4 | 19 | 0.57 | 3380.6 | 3390.85 | 3376.4 | 2517 |
| 1736357400 | 3357.4 | 1.2 | 0.04 | 3359.5 | 3416.3 | 3344.65 | 1386 |
| 1736271000 | 3356.2 | -39 | -1.15 | 3359.9 | 3369.75 | 3335.25 | 3630 |
| 1736184600 | 3395.2 | 44.25 | 1.32 | 3349.9 | 3395.2 | 3349.9 | 1416 |
| 1735925400 | 3350.95 | 13.35 | 0.40 | 3340.5 | 3353.65 | 3334.5 | 1276 |
| 1735839000 | 3337.6 | 11.05 | 0.33 | 3330.1 | 3367.55 | 3322.1 | 1836 |
| 1735666200 | 3326.55 | 11.7 | 0.35 | 3310.8 | 3331.45 | 3310.8 | 931 |
| 1735579800 | 3314.85 | -37.45 | -1.12 | 3331.1 | 3331.1 | 3291.25 | 1109 |
| 1735320600 | 3352.3 | 10.5 | 0.31 | 3358 | 3366.2 | 3323.15 | 676 |
| 1735061400 | 3341.8 | 29.3 | 0.88 | 3340.2 | 3347.4 | 3340.2 | 367 |
| 1734975000 | 3312.5 | 11.5 | 0.35 | 3322.9 | 3329 | 3308.2 | 14914 |
| 1734715800 | 3301 | 1.8 | 0.05 | 3266.9 | 3319.45 | 3243.7 | 1161 |
| 1734629400 | 3299.2 | -64.9 | -1.93 | 3302.8 | 3324.6 | 3262.7 | 1077 |
| 1734543000 | 3364.1 | 30.6 | 0.92 | 3354.2 | 3364.1 | 3340.35 | 2852 |
| 1734456600 | 3333.5 | -29.35 | -0.87 | 3355.7 | 3358.55 | 3333.5 | 1173 |
| 1734370200 | 3362.85 | -3.05 | -0.09 | 3362.1 | 3403.2 | 3341.4 | 307 |
| 1734111000 | 3365.9 | 1.4 | 0.04 | 3380.4 | 3380.4 | 3362.95 | 657 |
| 1734024600 | 3364.5 | 12.9 | 0.38 | 3352 | 3410.9 | 3351.75 | 685 |
| 1733938200 | 3351.6 | 14 | 0.42 | 3333.8 | 3390.95 | 3333.25 | 3110 |
| 1733851800 | 3337.6 | 15.1 | 0.45 | 3343.6 | 3349.55 | 3331.45 | 1258 |
| 1733765400 | 3322.5 | -44.8 | -1.33 | 3354.3 | 3357.75 | 3322.5 | 2298 |
| 1733506200 | 3367.3 | 5.2 | 0.15 | 3349.8 | 3401.25 | 3317.25 | 1031 |
| 1733419800 | 3362.1 | 1.9 | 0.06 | 3354.2 | 3370.6 | 3331.1 | 1535 |
| 1733333400 | 3360.2 | 31 | 0.93 | 3350.8 | 3387.5 | 3314.3 | 745 |
| 1733247000 | 3329.2 | 3.3 | 0.10 | 3344.1 | 3379.4 | 3317.5 | 2636 |
| 1733160600 | 3325.9 | 22.4 | 0.68 | 3330.6 | 3351.1 | 3325.9 | 1743 |
| 1732901400 | 3303.5 | -11.1 | -0.33 | 3319.4 | 3325.75 | 3303.5 | 764 |
| 1732815000 | 3314.6 | 4.5 | 0.14 | 3328.8 | 3329.5 | 3314.6 | 1760 |
| 1732728600 | 3310.1 | -22.5 | -0.68 | 3335.4 | 3381.95 | 3284.2 | 633 |
| 1732642200 | 3332.6 | 7.8 | 0.23 | 3319.2 | 3342.2 | 3319.2 | 942 |
| 1732555800 | 3324.8 | -1.95 | -0.06 | 3330 | 3342.4 | 3324.8 | 797 |
| 1732296600 | 3326.75 | 46.15 | 1.41 | 3314.3 | 3339.3 | 3310.95 | 715 |
| 1732210200 | 3280.6 | 42.6 | 1.32 | 3280.6 | 3280.6 | 3280.6 | 1993 |
| 1732123800 | 3238 | -11.3 | -0.35 | 3238 | 3238 | 3238 | 479 |
| 1732037400 | 3249.3 | -24.5 | -0.75 | 3249.3 | 3249.3 | 3249.3 | 5439 |
| 1731951000 | 3273.8 | 16 | 0.49 | 3273.8 | 3273.8 | 3273.8 | 3783 |
| 1731691800 | 3257.8 | -42.8 | -1.30 | 3257.8 | 3257.8 | 3257.8 | 427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
