J P Morgan Exchange-Traded Fund Trust - Limited Duration Bond ETF (JPLD) Historical Stock Data
51.62 ↑0.05 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPLD is up 0.01% a day on average. There have been 19 days where J P Morgan Exchange-Traded Fund Trust - Limited Duration Bond ETF closed green and 11 days where JPLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 51.57 | 51.62 | ↑$0.05 (0.10%) | 51.54 | 51.64 | 55.43K |
| 2024-12-24 | 51.54 | 51.57 | ↑$0.03 (0.06%) | 51.52 | 51.58 | 17.23K |
| 2024-12-23 | 51.59 | 51.56 | ↓$0.03 (-0.06%) | 51.54 | 51.60 | 44.55K |
| 2024-12-20 | 51.62 | 51.61 | ↓$0.01 (-0.02%) | 51.56 | 51.63 | 80.87K |
| 2024-12-19 | 51.56 | 51.61 | ↑$0.05 (0.10%) | 51.54 | 51.61 | 35.63K |
| 2024-12-18 | 51.67 | 51.54 | ↓$0.13 (-0.25%) | 51.54 | 51.70 | 31.71K |
| 2024-12-17 | 51.64 | 51.65 | ↑$0.01 (0.02%) | 51.64 | 51.69 | 128.94K |
| 2024-12-16 | 51.65 | 51.67 | ↑$0.02 (0.05%) | 51.62 | 51.71 | 40.87K |
| 2024-12-13 | 51.62 | 51.62 | ↑$0.00 (0.00%) | 51.62 | 51.71 | 39.94K |
| 2024-12-12 | 51.69 | 51.73 | ↑$0.04 (0.08%) | 51.65 | 51.74 | 43.31K |
| 2024-12-11 | 51.76 | 51.72 | ↓$0.04 (-0.08%) | 51.71 | 51.79 | 34K |
| 2024-12-10 | 51.71 | 51.70 | ↓$0.01 (-0.02%) | 51.70 | 51.76 | 28.61K |
| 2024-12-09 | 51.74 | 51.72 | ↓$0.02 (-0.04%) | 51.72 | 51.77 | 48.31K |
| 2024-12-06 | 51.73 | 51.76 | ↑$0.03 (0.06%) | 51.69 | 51.76 | 24.73K |
| 2024-12-05 | 51.68 | 51.69 | ↑$0.01 (0.01%) | 51.64 | 51.89 | 169.43K |
| 2024-12-04 | 51.59 | 51.68 | ↑$0.09 (0.18%) | 51.59 | 51.72 | 56.57K |
| 2024-12-03 | 51.66 | 51.65 | ↓$0.01 (-0.02%) | 51.61 | 51.68 | 87.51K |
| 2024-12-02 | 51.81 | 51.62 | ↓$0.19 (-0.37%) | 51.55 | 51.85 | 589.81K |
| 2024-11-29 | 51.83 | 51.82 | ↓$0.01 (-0.02%) | 51.79 | 51.84 | 13.53K |
| 2024-11-27 | 51.72 | 51.74 | ↑$0.02 (0.04%) | 51.72 | 51.84 | 26.48K |
| 2024-11-26 | 51.67 | 51.71 | ↑$0.04 (0.08%) | 51.64 | 51.75 | 183.93K |
| 2024-11-25 | 51.70 | 51.73 | ↑$0.03 (0.06%) | 51.66 | 51.73 | 40.21K |
| 2024-11-22 | 51.57 | 51.60 | ↑$0.03 (0.06%) | 51.51 | 51.61 | 54.06K |
| 2024-11-21 | 51.57 | 51.59 | ↑$0.02 (0.04%) | 51.54 | 51.62 | 74.79K |
| 2024-11-20 | 51.55 | 51.58 | ↑$0.03 (0.06%) | 51.54 | 51.67 | 25.10K |
| 2024-11-19 | 51.58 | 51.60 | ↑$0.02 (0.04%) | 51.57 | 51.61 | 46.56K |
| 2024-11-18 | 51.53 | 51.55 | ↑$0.02 (0.04%) | 51.50 | 51.59 | 27.90K |
| 2024-11-15 | 51.47 | 51.54 | ↑$0.07 (0.14%) | 51.46 | 51.56 | 83.16K |
| 2024-11-14 | 51.53 | 51.52 | ↓$0.02 (-0.03%) | 51.51 | 51.57 | 49.86K |
| 2024-11-13 | 51.56 | 51.53 | ↓$0.03 (-0.06%) | 51.51 | 51.56 | 43.60K |
Create an account or log in to view more rows.
$JPLD This stock is the golden ticket.
$JPLD run it!
$JPLD upupup!
$JPLD when's the offering?
$JPLD low volume
expect flat or negative close