Jpm Ez Etf D (JRDZ)
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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 2608.75 | 32.5 | 1.26 | 2608.75 | 2608.75 | 2608.75 | 0 |
| 1718814600 | 2576.25 | -21.5 | -0.83 | 2576.25 | 2576.25 | 2576.25 | 0 |
| 1718728200 | 2597.75 | 21 | 0.81 | 2597.75 | 2597.75 | 2597.75 | 0 |
| 1718641800 | 2576.75 | 16.75 | 0.65 | 2576.75 | 2576.75 | 2576.75 | 0 |
| 1718382600 | 2560 | -42.5 | -1.63 | 2560 | 2560 | 2560 | 0 |
| 1718296200 | 2602.5 | -57.75 | -2.17 | 2602.5 | 2602.5 | 2602.5 | 0 |
| 1718209800 | 2660.25 | 42 | 1.60 | 2660.25 | 2660.25 | 2660.25 | 0 |
| 1718123400 | 2618.25 | -26.5 | -1.00 | 2605.5 | 2622.25 | 2605.5 | 330 |
| 1718037000 | 2644.75 | -39.75 | -1.48 | 2644.75 | 2644.75 | 2644.75 | 0 |
| 1717777800 | 2684.5 | -15.75 | -0.58 | 2680.5 | 2690 | 2680.5 | 400 |
| 1717691400 | 2700.25 | 14.75 | 0.55 | 2700.25 | 2700.25 | 2700.25 | 0 |
| 1717605000 | 2685.5 | 36.75 | 1.39 | 2685.5 | 2685.5 | 2685.5 | 0 |
| 1717518600 | 2648.75 | -22 | -0.82 | 2648.75 | 2648.75 | 2648.75 | 0 |
| 1717432200 | 2670.75 | 10.5 | 0.39 | 2680 | 2687 | 2665 | 600 |
| 1717173000 | 2660.25 | 1 | 0.04 | 2660.25 | 2660.25 | 2660.25 | 0 |
| 1717086600 | 2659.25 | 10 | 0.38 | 2659.25 | 2659.25 | 2659.25 | 0 |
| 1717000200 | 2649.25 | -32.25 | -1.20 | 2649.25 | 2649.25 | 2649.25 | 0 |
| 1716913800 | 2681.5 | -3.5 | -0.13 | 2671 | 2681.5 | 2671 | 400 |
| 1716568200 | 2685 | -0.75 | -0.03 | 2685 | 2685 | 2685 | 0 |
| 1716481800 | 2685.75 | 6.75 | 0.25 | 2685.75 | 2685.75 | 2685.75 | 0 |
| 1716395400 | 2679 | -13.25 | -0.49 | 2679 | 2679 | 2679 | 0 |
| 1716309000 | 2692.25 | -19.5 | -0.72 | 2692.25 | 2692.25 | 2692.25 | 0 |
| 1716222600 | 2711.75 | 8.75 | 0.32 | 2709.5 | 2713.25 | 2695.5 | 2144 |
| 1715963400 | 2703 | -14.5 | -0.53 | 2703 | 2703 | 2703 | 0 |
| 1715877000 | 2717.5 | -10 | -0.37 | 2717.5 | 2717.5 | 2717.5 | 0 |
| 1715790600 | 2727.5 | 7.75 | 0.28 | 2727.5 | 2727.5 | 2727.5 | 0 |
| 1715704200 | 2719.75 | 7 | 0.26 | 2719.75 | 2719.75 | 2719.75 | 0 |
| 1715617800 | 2712.75 | -5.25 | -0.19 | 2712.75 | 2712.75 | 2712.75 | 0 |
| 1715358600 | 2718 | 16.5 | 0.61 | 2718 | 2718 | 2718 | 0 |
| 1715272200 | 2701.5 | 18.75 | 0.70 | 2701.5 | 2701.5 | 2701.5 | 0 |
| 1715185800 | 2682.75 | 15.5 | 0.58 | 2682.75 | 2682.75 | 2682.75 | 0 |
| 1715099400 | 2667.25 | 56 | 2.14 | 2667.25 | 2667.25 | 2667.25 | 0 |
| 1714753800 | 2611.25 | 20.75 | 0.80 | 2611.25 | 2611.25 | 2611.25 | 0 |
| 1714667400 | 2590.5 | 6.5 | 0.25 | 2590.5 | 2590.5 | 2590.5 | 0 |
| 1714581000 | 2584 | -9 | -0.35 | 2584 | 2584 | 2584 | 0 |
| 1714494600 | 2593 | -31.75 | -1.21 | 2593 | 2593 | 2593 | 0 |
| 1714408200 | 2624.75 | -13 | -0.49 | 2624.75 | 2624.75 | 2624.75 | 0 |
| 1714149000 | 2637.75 | 36.5 | 1.40 | 2637.75 | 2637.75 | 2637.75 | 0 |
| 1714062600 | 2601.25 | -22.5 | -0.86 | 2601.25 | 2601.25 | 2601.25 | 0 |
| 1713976200 | 2623.75 | -12.5 | -0.47 | 2623.75 | 2623.75 | 2623.75 | 0 |
| 1713889800 | 2636.25 | 29.25 | 1.12 | 2636.25 | 2636.25 | 2636.25 | 0 |
| 1713803400 | 2607 | 27.25 | 1.06 | 2607 | 2607 | 2607 | 0 |
| 1713544200 | 2579.75 | 2 | 0.08 | 2579.75 | 2579.75 | 2579.75 | 0 |
| 1713457800 | 2577.75 | 13.5 | 0.53 | 2577.75 | 2577.75 | 2577.75 | 0 |
| 1713371400 | 2564.25 | 1.5 | 0.06 | 2564.25 | 2564.25 | 2564.25 | 0 |
| 1713285000 | 2562.75 | -31.5 | -1.21 | 2554 | 2568 | 2553.75 | 400 |
| 1713198600 | 2594.25 | 7.5 | 0.29 | 2594.25 | 2594.25 | 2594.25 | 0 |
| 1712939400 | 2586.75 | -5.5 | -0.21 | 2586.75 | 2586.75 | 2586.75 | 0 |
| 1712853000 | 2592.25 | -40 | -1.52 | 2592.25 | 2592.25 | 2592.25 | 0 |
| 1712766600 | 2632.25 | 2 | 0.08 | 2632.25 | 2632.25 | 2632.25 | 0 |
| 1712680200 | 2630.25 | -24.5 | -0.92 | 2630.25 | 2630.25 | 2630.25 | 0 |
| 1712593800 | 2654.75 | 17.75 | 0.67 | 2647.5 | 2656.5 | 2646.25 | 3000 |
| 1712334600 | 2637 | -30 | -1.12 | 2637 | 2637 | 2637 | 0 |
| 1712248200 | 2667 | 3 | 0.11 | 2667 | 2667 | 2667 | 0 |
| 1712161800 | 2664 | 14 | 0.53 | 2664 | 2664 | 2664 | 0 |
| 1712075400 | 2650 | -17.25 | -0.65 | 2650 | 2650 | 2650 | 0 |
| 1711647000 | 2667.25 | -4 | -0.15 | 2670.5 | 2670.5 | 2667 | 200 |
| 1711560600 | 2671.25 | 5 | 0.19 | 2676 | 2676 | 2670.25 | 200 |
| 1711474200 | 2666.25 | 14 | 0.53 | 2666.25 | 2666.25 | 2666.25 | 0 |
| 1711387800 | 2652.25 | 2.5 | 0.09 | 2652.25 | 2652.25 | 2652.25 | 0 |
| 1711128600 | 2649.75 | -3.75 | -0.14 | 2649.75 | 2649.75 | 2649.75 | 0 |
| 1711042200 | 2653.5 | 34.75 | 1.33 | 2653.5 | 2653.5 | 2653.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
