J.P. Morgan Exchange-Traded Fund Trust (JMSI) Historical Stock Data
50.18 ↑0.11 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JMSI is up 0.00% a day on average. There have been 18 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 12 days where JMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 50.06 | 50.07 | ↑$0.01 (0.02%) | 50.05 | 50.11 | 15.20K |
| 2024-12-30 | 50.18 | 50.23 | ↑$0.05 (0.09%) | 50.14 | 50.25 | 42.91K |
| 2024-12-27 | 50.19 | 50.14 | ↓$0.05 (-0.10%) | 50.09 | 50.19 | 35.34K |
| 2024-12-26 | 50.13 | 50.21 | ↑$0.08 (0.16%) | 50.08 | 50.24 | 41.62K |
| 2024-12-24 | 50.14 | 50.12 | ↓$0.02 (-0.04%) | 50.10 | 50.15 | 7.45K |
| 2024-12-23 | 50.10 | 50.13 | ↑$0.02 (0.05%) | 50.10 | 50.16 | 44.63K |
| 2024-12-20 | 49.95 | 50.09 | ↑$0.13 (0.27%) | 49.95 | 50.12 | 19.59K |
| 2024-12-19 | 50.22 | 50.02 | ↓$0.20 (-0.40%) | 49.94 | 50.23 | 30.05K |
| 2024-12-18 | 50.39 | 50.31 | ↓$0.08 (-0.15%) | 50.31 | 50.40 | 10.23K |
| 2024-12-17 | 50.52 | 50.49 | ↓$0.04 (-0.07%) | 50.48 | 50.52 | 17.56K |
| 2024-12-16 | 50.50 | 50.51 | ↑$0.01 (0.02%) | 50.50 | 50.56 | 13K |
| 2024-12-13 | 50.66 | 50.52 | ↓$0.14 (-0.29%) | 50.51 | 50.66 | 6.90K |
| 2024-12-12 | 50.78 | 50.55 | ↓$0.23 (-0.45%) | 50.55 | 50.80 | 14.44K |
| 2024-12-11 | 50.87 | 50.76 | ↓$0.11 (-0.21%) | 50.76 | 50.87 | 14.44K |
| 2024-12-10 | 50.89 | 50.85 | ↓$0.04 (-0.08%) | 50.84 | 50.90 | 7.35K |
| 2024-12-09 | 50.92 | 50.89 | ↓$0.04 (-0.07%) | 50.88 | 50.96 | 22.65K |
| 2024-12-06 | 50.92 | 50.90 | ↓$0.02 (-0.05%) | 50.87 | 50.92 | 6.27K |
| 2024-12-05 | 50.82 | 50.86 | ↑$0.04 (0.08%) | 50.82 | 50.89 | 22.19K |
| 2024-12-04 | 50.84 | 50.90 | ↑$0.06 (0.12%) | 50.83 | 50.90 | 17.85K |
| 2024-12-03 | 50.82 | 50.86 | ↑$0.03 (0.07%) | 50.81 | 50.88 | 14.70K |
| 2024-12-02 | 50.79 | 50.83 | ↑$0.04 (0.07%) | 50.79 | 50.84 | 19.08K |
| 2024-11-29 | 50.85 | 50.87 | ↑$0.02 (0.03%) | 50.84 | 50.92 | 4.40K |
| 2024-11-27 | 50.81 | 50.86 | ↑$0.05 (0.09%) | 50.78 | 50.91 | 28.81K |
| 2024-11-26 | 50.66 | 50.75 | ↑$0.09 (0.18%) | 50.66 | 50.75 | 8.57K |
| 2024-11-25 | 50.57 | 50.68 | ↑$0.10 (0.21%) | 50.57 | 50.69 | 6.48K |
| 2024-11-22 | 50.49 | 50.55 | ↑$0.06 (0.12%) | 50.48 | 50.56 | 9.75K |
| 2024-11-21 | 50.55 | 50.66 | ↑$0.11 (0.22%) | 50.50 | 50.66 | 15.61K |
| 2024-11-20 | 50.55 | 50.53 | ↓$0.02 (-0.05%) | 50.50 | 50.55 | 17.71K |
| 2024-11-19 | 50.44 | 50.54 | ↑$0.10 (0.20%) | 50.44 | 50.54 | 9.51K |
| 2024-11-18 | 50.45 | 50.48 | ↑$0.03 (0.06%) | 50.44 | 50.48 | 18.92K |
Create an account or log in to view more rows.
$JMSI we need those buyers and volume.
$JMSI my hands are made out of diamonds
$JMSI one of the poorest performed stocks for a big name.
$JMSI Bull flag forming?
$JMSI this is going to skyrocket tmr!!!
$JMSI When they tell me diversifying is for idiots
$JMSI Hold on to your Butts.
$JMSI more calls coming in
$JMSI buy and hold and get rewarded
$JMSI we need one good push to moon this.