Jpm Apej Etf A (JRAE)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 1820.65 | -13.1 | -0.71 | 1820.65 | 1820.65 | 1820.65 | 477 |
| 1721233800 | 1833.75 | -24.6 | -1.32 | 1833.75 | 1833.75 | 1833.75 | 529 |
| 1721147400 | 1858.35 | -5.2 | -0.28 | 1860.8 | 1860.85 | 1856.05 | 2163 |
| 1721061000 | 1863.55 | -12.5 | -0.67 | 1863.55 | 1863.55 | 1863.55 | 6 |
| 1720801800 | 1876.05 | -5.75 | -0.31 | 1876.05 | 1876.05 | 1876.05 | 60 |
| 1720715400 | 1881.8 | 13.35 | 0.71 | 1881.8 | 1881.8 | 1881.8 | 9 |
| 1720629000 | 1868.45 | 6.6 | 0.35 | 1868.45 | 1868.45 | 1868.45 | 1934 |
| 1720542600 | 1861.85 | 5.35 | 0.29 | 1861.85 | 1861.85 | 1861.85 | 1531 |
| 1720456200 | 1856.5 | 0.95 | 0.05 | 1856.5 | 1856.5 | 1856.5 | 2290 |
| 1720197000 | 1855.55 | -12.95 | -0.69 | 1855.55 | 1855.55 | 1855.55 | 14 |
| 1720110600 | 1868.5 | 4.55 | 0.24 | 1868.5 | 1868.5 | 1868.5 | 2 |
| 1720024200 | 1863.95 | 19.5 | 1.06 | 1857.5 | 1864 | 1857.5 | 1098 |
| 1719937800 | 1844.45 | -7.7 | -0.42 | 1844.45 | 1844.45 | 1844.45 | 6 |
| 1719851400 | 1852.15 | -2.25 | -0.12 | 1848.8 | 1876.2 | 1825.75 | 2903 |
| 1719592200 | 1854.4 | 8.55 | 0.46 | 1854.4 | 1854.4 | 1854.4 | 1413 |
| 1719505800 | 1845.85 | 2.8 | 0.15 | 1845.85 | 1845.85 | 1845.85 | 6 |
| 1719419400 | 1843.05 | 7.35 | 0.40 | 1843.05 | 1843.05 | 1843.05 | 0 |
| 1719333000 | 1835.7 | -11.85 | -0.64 | 1835.7 | 1835.7 | 1835.7 | 185 |
| 1719246600 | 1847.55 | -2.45 | -0.13 | 1844.5 | 1847.6 | 1844.5 | 1851 |
| 1718987400 | 1850 | 7.1 | 0.39 | 1849 | 1878.25 | 1806.35 | 604 |
| 1718901000 | 1842.9 | -11.3 | -0.61 | 1853.1 | 1874.2 | 1830.75 | 318 |
| 1718814600 | 1854.2 | 13.55 | 0.74 | 1854.2 | 1854.2 | 1854.2 | 254 |
| 1718728200 | 1840.65 | 16.4 | 0.90 | 1840.65 | 1840.65 | 1840.65 | 64 |
| 1718641800 | 1824.25 | 4.65 | 0.26 | 1820.3 | 1824.8 | 1820.3 | 4536 |
| 1718382600 | 1819.6 | 9.45 | 0.52 | 1819.6 | 1819.6 | 1819.6 | 368 |
| 1718296200 | 1810.15 | -4 | -0.22 | 1810.15 | 1810.15 | 1810.15 | 541 |
| 1718209800 | 1814.15 | 18.2 | 1.01 | 1814.15 | 1814.15 | 1814.15 | 566 |
| 1718123400 | 1795.95 | -4.95 | -0.27 | 1797.3 | 1813.3 | 1756.95 | 20892 |
| 1718037000 | 1800.9 | 1.2 | 0.07 | 1800.9 | 1800.9 | 1800.9 | 16 |
| 1717777800 | 1799.7 | 1.85 | 0.10 | 1799.7 | 1799.7 | 1799.7 | 293 |
| 1717691400 | 1797.85 | 5.35 | 0.30 | 1797.85 | 1797.85 | 1797.85 | 0 |
| 1717605000 | 1792.5 | 34.1 | 1.94 | 1786.1 | 1803 | 1778.4 | 3494 |
| 1717518600 | 1758.4 | -23.15 | -1.30 | 1758.6 | 1764.1 | 1757.05 | 4179 |
| 1717432200 | 1781.55 | 24.25 | 1.38 | 1781.55 | 1781.55 | 1781.55 | 0 |
| 1717173000 | 1757.3 | -22 | -1.24 | 1757.3 | 1757.3 | 1757.3 | 2 |
| 1717086600 | 1779.3 | -3.3 | -0.19 | 1779.3 | 1779.3 | 1779.3 | 2816 |
| 1717000200 | 1782.6 | -17.55 | -0.97 | 1782.6 | 1782.6 | 1782.6 | 765 |
| 1716913800 | 1800.15 | -9.35 | -0.52 | 1800.15 | 1800.15 | 1800.15 | 312 |
| 1716568200 | 1809.5 | -2.95 | -0.16 | 1809.5 | 1809.5 | 1809.5 | 0 |
| 1716481800 | 1812.45 | -5.95 | -0.33 | 1819.9 | 1819.9 | 1808.95 | 1613 |
| 1716395400 | 1818.4 | -5.55 | -0.30 | 1822.7 | 1826.85 | 1781.15 | 5964 |
| 1716309000 | 1823.95 | -18.6 | -1.01 | 1823.95 | 1823.95 | 1823.95 | 0 |
| 1716222600 | 1842.55 | -8 | -0.43 | 1838.5 | 1879.5 | 1820.4 | 1358 |
| 1715963400 | 1850.55 | 1.8 | 0.10 | 1850.55 | 1850.55 | 1850.55 | 0 |
| 1715877000 | 1848.75 | 7.65 | 0.42 | 1845.3 | 1853.85 | 1822.7 | 1204 |
| 1715790600 | 1841.1 | 8.95 | 0.49 | 1841.1 | 1841.1 | 1841.1 | 1150 |
| 1715704200 | 1832.15 | 2.2 | 0.12 | 1832.15 | 1832.15 | 1832.15 | 0 |
| 1715617800 | 1829.95 | 8.85 | 0.49 | 1829.95 | 1829.95 | 1829.95 | 0 |
| 1715358600 | 1821.1 | 10.6 | 0.59 | 1821.1 | 1821.1 | 1821.1 | 27 |
| 1715272200 | 1810.5 | 3.75 | 0.21 | 1810.5 | 1810.5 | 1810.5 | 0 |
| 1715185800 | 1806.75 | 0.95 | 0.05 | 1806.75 | 1806.75 | 1806.75 | 0 |
| 1715099400 | 1805.8 | 3.6 | 0.20 | 1805.8 | 1805.8 | 1805.8 | 7 |
| 1714753800 | 1802.2 | 13.85 | 0.77 | 1794.2 | 1826.5 | 1770.85 | 600 |
| 1714667400 | 1788.35 | 30.9 | 1.76 | 1785.5 | 1789.9 | 1785.5 | 1844 |
| 1714581000 | 1757.45 | 0.45 | 0.03 | 1757.45 | 1757.45 | 1757.45 | 751 |
| 1714494600 | 1757 | -11.7 | -0.66 | 1760.4 | 1763.7 | 1754.35 | 4508 |
| 1714408200 | 1768.7 | 5.15 | 0.29 | 1768.7 | 1768.7 | 1768.7 | 781 |
| 1714149000 | 1763.55 | 21.8 | 1.25 | 1763.55 | 1763.55 | 1763.55 | 5 |
| 1714062600 | 1741.75 | -6.45 | -0.37 | 1741.75 | 1741.75 | 1741.75 | 579 |
| 1713976200 | 1748.2 | 7.95 | 0.46 | 1748.2 | 1748.2 | 1748.2 | 1279 |
| 1713889800 | 1740.25 | 6.25 | 0.36 | 1740.25 | 1740.25 | 1740.25 | 715 |
| 1713803400 | 1734 | 18.65 | 1.09 | 1734 | 1734 | 1734 | 0 |
| 1713544200 | 1715.35 | -8.25 | -0.48 | 1715.35 | 1715.35 | 1715.35 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
